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 )

3.090 +0.020 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Apr 30, 2020 5.650 5.660 5.310 5.370 136,841 -0.25(-4.45%)
Apr 29, 2020 5.790 5.790 5.330 5.620 148,722 +0.05(+0.90%)
Apr 28, 2020 5.790 5.790 5.460 5.570 124,230 -0.07(-1.24%)
Apr 27, 2020 5.410 5.640 5.152 5.640 193,102 +0.20(+3.68%)
Apr 24, 2020 5.550 5.750 5.290 5.440 173,500 -0.10(-1.81%)
Apr 23, 2020 5.500 5.790 5.500 5.540 298,095 +0.01(+0.18%)
Apr 22, 2020 5.600 5.720 5.430 5.530 188,428 +0.11(+2.03%)
Apr 21, 2020 5.420 5.520 5.110 5.420 177,693 -0.20(-3.56%)
Apr 20, 2020 5.630 5.720 5.480 5.620 134,960 +0.11(+2.00%)
Apr 17, 2020 5.800 5.800 5.350 5.510 146,000 -0.20(-3.50%)
Apr 16, 2020 5.670 5.790 5.460 5.710 120,578 +0.12(+2.15%)
Apr 15, 2020 5.850 5.850 5.000 5.590 195,183 -0.18(-3.12%)
Apr 14, 2020 6.270 6.270 5.610 5.770 377,532 -0.17(-2.78%)
Apr 13, 2020 5.450 5.980 5.250 5.935 339,227 +0.55(+10.32%)
Apr 09, 2020 5.210 5.650 5.180 5.380 217,700 +0.31(+6.11%)
Apr 08, 2020 5.000 5.250 4.800 5.070 209,417 +0.23(+4.75%)
Apr 07, 2020 5.000 5.080 4.700 4.840 243,420 +0.18(+3.97%)
Apr 06, 2020 4.320 4.800 4.180 4.655 236,340 +0.41(+9.53%)
Apr 03, 2020 4.350 4.450 4.190 4.250 148,900 -0.14(-3.19%)
Apr 02, 2020 4.010 4.445 4.000 4.390 134,676 +0.21(+5.02%)
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.