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 )

3.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 12.56 12.56 12.56 279,702 +0.97(+8.37%)
Dec 30, 2020 11.06 11.72 10.78 11.59 279,702 +0.62(+5.65%)
Dec 29, 2020 11.56 11.66 10.93 10.97 233,807 -0.54(-4.69%)
Dec 28, 2020 11.61 11.83 11.34 11.51 274,322 +0.19(+1.68%)
Dec 24, 2020 11.29 11.39 11.15 11.32 122,500 +0.10(+0.89%)
Dec 23, 2020 11.51 11.61 11.22 11.22 237,913 -0.21(-1.84%)
Dec 22, 2020 11.43 11.54 11.28 11.43 303,338 +0.07(+0.62%)
Dec 21, 2020 11.36 11.68 11.32 11.36 429,178 -0.28(-2.41%)
Dec 18, 2020 11.74 11.75 11.13 11.64 3,640,900 -0.06(-0.51%)
Dec 17, 2020 12.29 12.36 11.50 11.70 488,319 -0.20(-1.68%)
Dec 16, 2020 11.31 12.05 11.23 11.90 867,092 +0.59(+5.22%)
Dec 15, 2020 11.40 11.48 11.03 11.31 562,193 -0.17(-1.48%)
Dec 14, 2020 10.20 11.59 10.20 11.48 1,054,032 +1.25(+12.22%)
Dec 11, 2020 9.510 10.58 9.510 10.23 768,600 +0.67(+7.01%)
Dec 10, 2020 9.640 9.940 9.440 9.560 185,997 -0.09(-0.93%)
Dec 09, 2020 10.11 10.11 9.520 9.650 294,273 -0.45(-4.46%)
Dec 08, 2020 9.950 10.58 9.700 10.10 467,565 +0.26(+2.64%)
Dec 07, 2020 9.500 9.930 9.400 9.840 269,189 +0.35(+3.69%)
Dec 04, 2020 9.470 9.670 9.210 9.490 143,300 +0.07(+0.74%)
Dec 03, 2020 9.860 9.860 9.310 9.420 257,802 -0.34(-3.48%)
Dec 02, 2020 9.440 9.790 9.300 9.760 273,812 +0.46(+4.95%)
Dec 01, 2020 9.010 9.500 8.930 9.300 258,392 +0.61(+7.02%)
Nov 30, 2020 8.550 8.780 8.390 8.690 203,123 -0.04(-0.52%)
Nov 27, 2020 8.890 8.990 8.691 8.735 122,700 -0.18(-1.96%)
Nov 25, 2020 9.110 9.120 8.860 8.910 202,900 -0.20(-2.20%)
Nov 24, 2020 8.670 9.300 8.400 9.110 289,197 +0.34(+3.88%)
Nov 23, 2020 9.230 9.230 8.500 8.770 248,021 -0.48(-5.19%)
Nov 20, 2020 8.890 9.440 8.740 9.250 254,200 +0.42(+4.76%)
Nov 19, 2020 8.640 8.930 8.460 8.830 330,881 +0.00(+0.00%)
Nov 18, 2020 9.150 9.160 8.710 8.830 290,708 -0.39(-4.23%)
Nov 17, 2020 9.440 9.460 9.040 9.220 172,445 -0.04(-0.43%)
Nov 16, 2020 9.530 9.530 9.200 9.260 228,319 -0.27(-2.83%)
Nov 13, 2020 9.510 9.830 9.446 9.530 213,900 +0.23(+2.47%)
Nov 12, 2020 9.290 9.650 9.110 9.300 223,971 +0.10(+1.09%)
Nov 11, 2020 9.600 9.750 9.000 9.200 306,596 -0.25(-2.65%)
Nov 10, 2020 9.660 10.15 9.450 9.450 311,289 -0.09(-0.94%)
Nov 09, 2020 9.800 9.880 8.920 9.540 527,604 -0.29(-2.95%)
Nov 06, 2020 9.500 10.06 9.500 9.830 775,500 +0.68(+7.43%)
Nov 05, 2020 8.170 9.150 8.100 9.150 585,102 +1.33(+17.01%)
Nov 04, 2020 7.900 7.900 7.560 7.820 113,490 -0.01(-0.13%)
Nov 03, 2020 7.750 7.920 7.650 7.830 157,395 +0.29(+3.85%)
Nov 02, 2020 7.480 7.660 7.360 7.540 168,600 +0.11(+1.48%)
Oct 30, 2020 7.800 7.900 7.330 7.430 149,200 -0.17(-2.24%)
Oct 29, 2020 7.410 7.600 7.350 7.600 106,871 +0.20(+2.70%)
Oct 28, 2020 7.530 7.573 7.350 7.400 262,915 -0.38(-4.88%)
Oct 27, 2020 7.560 7.798 7.510 7.780 117,031 +0.22(+2.91%)
Oct 26, 2020 7.950 8.070 7.510 7.560 193,399 -0.30(-3.82%)
Oct 23, 2020 8.200 8.200 7.850 7.860 104,500 -0.19(-2.36%)
Oct 22, 2020 8.050 8.200 7.840 8.050 142,924 -0.10(-1.23%)
Oct 21, 2020 8.210 8.440 8.060 8.150 128,876 -0.03(-0.37%)
Oct 20, 2020 8.190 8.310 8.060 8.180 112,824 -0.04(-0.49%)
Oct 19, 2020 8.360 8.380 8.110 8.220 227,383 -0.09(-1.08%)
Oct 16, 2020 8.360 8.440 8.120 8.310 183,400 +0.09(+1.09%)
Oct 15, 2020 8.180 8.440 8.110 8.220 113,111 -0.10(-1.20%)
Oct 14, 2020 8.500 8.630 8.300 8.320 223,789 -0.09(-1.07%)
Oct 13, 2020 8.880 8.900 8.260 8.410 312,784 -0.39(-4.43%)
Oct 12, 2020 8.560 8.880 8.450 8.800 418,846 +0.43(+5.14%)
Oct 09, 2020 7.850 8.370 7.650 8.370 364,900 +0.82(+10.86%)
Oct 08, 2020 7.680 7.790 7.500 7.550 120,210 -0.05(-0.66%)
Oct 07, 2020 7.500 7.600 7.281 7.600 194,476 +0.22(+2.98%)
Oct 06, 2020 7.700 7.700 7.270 7.380 233,168 -0.17(-2.25%)
Oct 05, 2020 7.650 7.850 7.530 7.550 203,024 -0.15(-1.95%)
Oct 02, 2020 8.030 8.030 7.630 7.700 145,000 -0.33(-4.11%)
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.