Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (NY: MTA )

3.045 -0.125 (-3.94%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.210 3.210 3.100 3.210 374,191 -0.03(-0.93%)
Nov 29, 2023 3.330 3.369 3.200 3.240 345,279 -0.09(-2.70%)
Nov 28, 2023 3.260 3.350 3.215 3.330 315,701 +0.07(+2.15%)
Nov 27, 2023 3.300 3.350 3.175 3.260 496,215 -0.02(-0.61%)
Nov 24, 2023 3.000 3.348 3.000 3.280 793,397 +0.47(+16.73%)
Nov 22, 2023 2.840 2.880 2.790 2.810 213,834 -0.04(-1.40%)
Nov 21, 2023 2.790 2.890 2.770 2.850 356,431 +0.08(+2.89%)
Nov 20, 2023 2.690 2.790 2.690 2.770 187,997 +0.05(+1.84%)
Nov 17, 2023 2.820 2.820 2.700 2.720 189,762 -0.09(-3.20%)
Nov 16, 2023 2.740 2.840 2.730 2.810 201,753 +0.08(+2.93%)
Nov 15, 2023 2.820 2.820 2.730 2.730 178,434 -0.09(-3.19%)
Nov 14, 2023 2.650 2.845 2.650 2.820 290,338 +0.22(+8.46%)
Nov 13, 2023 2.710 2.710 2.585 2.600 288,888 -0.10(-3.70%)
Nov 10, 2023 2.750 2.780 2.695 2.700 357,905 -0.12(-4.26%)
Nov 09, 2023 2.800 2.880 2.770 2.820 367,417 +0.03(+1.08%)
Nov 08, 2023 2.800 2.820 2.720 2.790 207,147 -0.05(-1.76%)
Nov 07, 2023 2.950 2.965 2.785 2.840 338,613 -0.16(-5.33%)
Nov 06, 2023 3.000 3.065 3.000 3.000 367,261 -0.02(-0.66%)
Nov 03, 2023 2.800 3.065 2.800 3.020 742,008 +0.23(+8.24%)
Nov 02, 2023 2.780 2.820 2.725 2.790 183,206 +0.00(+0.00%)
Nov 01, 2023 2.780 2.830 2.720 2.790 352,289 +0.01(+0.36%)
Oct 31, 2023 2.870 2.885 2.760 2.780 322,293 -0.09(-3.14%)
Oct 30, 2023 2.870 2.920 2.830 2.870 271,543 -0.02(-0.69%)
Oct 27, 2023 2.890 2.890 2.755 2.890 434,864 +0.05(+1.76%)
Oct 26, 2023 2.860 2.890 2.765 2.840 438,690 -0.06(-2.07%)
Oct 25, 2023 2.890 2.960 2.870 2.900 389,981 +0.01(+0.35%)
Oct 24, 2023 2.870 2.938 2.820 2.890 349,781 +0.02(+0.70%)
Oct 23, 2023 2.800 2.910 2.700 2.870 408,482 +0.04(+1.41%)
Oct 20, 2023 2.800 2.925 2.800 2.830 444,606 +0.00(+0.00%)
Oct 19, 2023 2.820 2.850 2.780 2.830 197,035 -0.01(-0.35%)
Oct 18, 2023 2.860 2.930 2.820 2.840 430,803 -0.01(-0.35%)
Oct 17, 2023 2.800 2.880 2.796 2.850 177,704 +0.04(+1.42%)
Oct 16, 2023 2.890 2.890 2.770 2.810 396,631 -0.04(-1.40%)
Oct 13, 2023 2.850 2.890 2.800 2.850 619,000 +0.09(+3.26%)
Oct 12, 2023 2.880 2.890 2.730 2.760 566,991 -0.12(-4.17%)
Oct 11, 2023 2.900 2.955 2.845 2.880 399,032 +0.02(+0.70%)
Oct 10, 2023 3.040 3.040 2.830 2.860 404,803 -0.18(-5.92%)
Oct 09, 2023 3.030 3.040 2.920 3.040 434,314 +0.06(+2.01%)
Oct 06, 2023 2.880 2.990 2.820 2.980 458,018 +0.10(+3.47%)
Oct 05, 2023 2.890 2.940 2.800 2.880 379,320 -0.03(-1.03%)
Oct 04, 2023 3.080 3.080 2.900 2.910 668,381 -0.11(-3.64%)
Oct 03, 2023 2.990 3.030 2.920 3.020 826,907 +0.06(+2.03%)
Oct 02, 2023 3.080 3.080 2.930 2.960 409,582 -0.10(-3.27%)
Sep 29, 2023 3.100 3.120 3.000 3.060 687,615 +0.02(+0.66%)
Sep 28, 2023 3.060 3.090 2.970 3.040 474,943 -0.01(-0.33%)
Sep 27, 2023 3.050 3.090 2.990 3.050 380,654 -0.03(-0.97%)
Sep 26, 2023 3.130 3.134 3.050 3.080 277,648 -0.04(-1.28%)
Sep 25, 2023 3.080 3.135 3.020 3.120 401,058 +0.06(+1.96%)
Sep 22, 2023 3.110 3.180 3.050 3.060 366,459 -0.03(-0.97%)
Sep 21, 2023 3.100 3.110 3.020 3.090 403,751 -0.07(-2.22%)
Sep 20, 2023 3.210 3.260 3.160 3.160 297,267 -0.04(-1.25%)
Sep 19, 2023 3.390 3.400 3.200 3.200 196,736 -0.19(-5.60%)
Sep 18, 2023 3.410 3.430 3.280 3.390 309,079 +0.00(+0.00%)
Sep 15, 2023 3.300 3.460 3.250 3.390 1,097,118 +0.15(+4.63%)
Sep 14, 2023 3.280 3.330 3.190 3.240 470,853 -0.03(-0.92%)
Sep 13, 2023 3.390 3.390 3.230 3.270 420,460 -0.09(-2.68%)
Sep 12, 2023 3.350 3.430 3.320 3.360 320,167 -0.02(-0.59%)
Sep 11, 2023 3.460 3.490 3.360 3.380 404,310 -0.02(-0.59%)
Sep 08, 2023 3.830 3.830 3.350 3.400 1,717,853 -0.51(-13.04%)
Sep 07, 2023 3.920 3.947 3.840 3.910 124,880 -0.04(-1.01%)
Sep 06, 2023 4.000 4.055 3.910 3.950 188,817 -0.07(-1.74%)
Sep 05, 2023 4.150 4.190 4.000 4.020 153,416 -0.17(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.