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 )

2.990 +0.050 (+1.70%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 28, 2023 5.050 5.089 4.951 4.970 93,870 -0.09(-1.78%)
Apr 27, 2023 5.040 5.080 4.880 5.060 138,835 +0.03(+0.60%)
Apr 26, 2023 5.070 5.100 4.980 5.030 117,646 +0.03(+0.60%)
Apr 25, 2023 5.000 5.050 4.810 5.000 240,315 -0.02(-0.40%)
Apr 24, 2023 5.040 5.093 4.930 5.020 164,879 -0.06(-1.18%)
Apr 21, 2023 5.120 5.200 4.900 5.080 178,255 -0.07(-1.36%)
Apr 20, 2023 5.270 5.370 5.130 5.150 106,312 -0.10(-1.90%)
Apr 19, 2023 5.230 5.330 5.130 5.250 246,493 -0.07(-1.32%)
Apr 18, 2023 5.350 5.400 5.140 5.320 174,443 -0.01(-0.19%)
Apr 17, 2023 5.580 5.630 5.320 5.330 280,633 -0.29(-5.16%)
Apr 14, 2023 5.770 5.825 5.310 5.620 381,640 -0.19(-3.27%)
Apr 13, 2023 5.790 5.890 5.682 5.810 329,767 +0.10(+1.75%)
Apr 12, 2023 5.800 5.840 5.610 5.710 156,932 +0.01(+0.18%)
Apr 11, 2023 5.740 5.880 5.670 5.700 189,263 +0.02(+0.35%)
Apr 10, 2023 5.730 5.750 5.520 5.680 215,176 -0.05(-0.87%)
Apr 06, 2023 5.630 5.770 5.550 5.730 103,460 +0.09(+1.60%)
Apr 05, 2023 5.800 5.800 5.550 5.640 191,045 -0.13(-2.25%)
Apr 04, 2023 5.690 5.800 5.500 5.770 254,247 +0.10(+1.76%)
Apr 03, 2023 5.650 5.750 5.435 5.670 244,796 +0.08(+1.43%)
Mar 31, 2023 5.630 5.710 5.510 5.590 160,650 -0.02(-0.36%)
Mar 30, 2023 5.460 5.630 5.420 5.610 179,880 +0.22(+4.08%)
Mar 29, 2023 5.460 5.550 5.330 5.390 167,649 -0.05(-0.92%)
Mar 28, 2023 5.260 5.440 5.260 5.440 163,735 +0.19(+3.62%)
Mar 27, 2023 5.060 5.280 5.020 5.250 75,472 +0.10(+1.94%)
Mar 24, 2023 5.330 5.370 5.010 5.150 174,588 -0.17(-3.20%)
Mar 23, 2023 5.200 5.340 5.182 5.320 182,604 +0.19(+3.70%)
Mar 22, 2023 5.010 5.210 4.971 5.130 184,882 +0.15(+3.01%)
Mar 21, 2023 5.090 5.200 4.860 4.980 210,585 -0.16(-3.11%)
Mar 20, 2023 5.300 5.300 4.980 5.140 212,885 -0.04(-0.77%)
Mar 17, 2023 4.800 5.290 4.800 5.180 644,432 +0.39(+8.14%)
Mar 16, 2023 5.030 5.030 4.780 4.790 130,968 -0.14(-2.84%)
Mar 15, 2023 4.950 5.020 4.810 4.930 204,844 -0.02(-0.40%)
Mar 14, 2023 5.030 5.040 4.820 4.950 182,476 +0.07(+1.43%)
Mar 13, 2023 4.810 4.970 4.710 4.880 371,934 +0.25(+5.40%)
Mar 10, 2023 4.460 4.700 4.460 4.630 228,325 +0.19(+4.28%)
Mar 09, 2023 4.480 4.550 4.390 4.440 59,238 +0.03(+0.68%)
Mar 08, 2023 4.460 4.554 4.380 4.410 112,269 -0.04(-0.90%)
Mar 07, 2023 4.510 4.540 4.370 4.450 152,115 -0.12(-2.63%)
Mar 06, 2023 4.720 4.720 4.550 4.570 107,254 -0.08(-1.72%)
Mar 03, 2023 4.680 4.690 4.596 4.650 133,686 +0.05(+1.09%)
Mar 02, 2023 4.530 4.670 4.528 4.600 132,856 +0.00(+0.00%)
Mar 01, 2023 4.510 4.670 4.480 4.600 154,965 +0.10(+2.22%)
Feb 28, 2023 4.420 4.520 4.350 4.500 105,053 +0.11(+2.51%)
Feb 27, 2023 4.370 4.500 4.320 4.390 111,165 +0.08(+1.86%)
Feb 24, 2023 4.420 4.420 4.290 4.310 109,087 -0.11(-2.49%)
Feb 23, 2023 4.490 4.520 4.400 4.420 69,527 +0.01(+0.23%)
Feb 22, 2023 4.510 4.540 4.380 4.410 138,128 -0.12(-2.65%)
Feb 21, 2023 4.720 4.740 4.520 4.530 131,158 -0.19(-4.03%)
Feb 17, 2023 4.670 4.780 4.600 4.720 167,953 +0.05(+1.07%)
Feb 16, 2023 4.650 4.779 4.580 4.670 94,907 -0.01(-0.21%)
Feb 15, 2023 4.570 4.680 4.510 4.680 67,044 +0.01(+0.21%)
Feb 14, 2023 4.600 4.716 4.550 4.670 119,613 +0.04(+0.86%)
Feb 13, 2023 4.600 4.680 4.540 4.630 142,718 +0.00(+0.00%)
Feb 10, 2023 4.600 4.690 4.480 4.630 145,287 +0.10(+2.21%)
Feb 09, 2023 4.830 4.850 4.520 4.530 171,173 -0.24(-5.03%)
Feb 08, 2023 4.890 4.890 4.760 4.770 40,051 -0.05(-1.04%)
Feb 07, 2023 4.790 4.890 4.700 4.820 108,745 +0.08(+1.69%)
Feb 06, 2023 4.830 4.900 4.710 4.740 118,176 -0.13(-2.67%)
Feb 03, 2023 4.940 4.960 4.860 4.870 140,948 -0.09(-1.81%)
Feb 02, 2023 5.200 5.238 4.880 4.960 243,904 -0.22(-4.25%)
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.