Indicators

Metalla Royalty and Streaming Ltd (NY: MTA )

3.200 -0.090 (-2.74%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.890	6.000	5.750	5.930	277,900	+0.23(+4.04%)
May 28, 2020	5.640	5.900	5.571	5.700	167,686	+0.11(+1.97%)
May 27, 2020	5.590	5.590	5.350	5.590	184,918	+0.07(+1.27%)
May 26, 2020	5.880	5.890	5.320	5.520	255,542	-0.06(-1.08%)
May 22, 2020	5.710	5.710	5.410	5.580	95,700	+0.04(+0.72%)
May 21, 2020	5.720	5.720	5.320	5.540	157,006	-0.17(-2.98%)
May 20, 2020	5.690	5.750	5.510	5.710	234,478	+0.16(+2.88%)
May 19, 2020	5.450	5.690	5.400	5.550	304,713	-0.07(-1.25%)
May 18, 2020	5.410	5.650	5.300	5.620	285,205	+0.42(+8.08%)
May 15, 2020	5.160	5.240	5.070	5.200	236,000	+0.28(+5.69%)
May 14, 2020	4.590	5.000	4.590	4.920	172,735	+0.27(+5.81%)
May 13, 2020	4.800	4.890	4.580	4.650	214,373	-0.17(-3.49%)
May 12, 2020	5.100	5.100	4.720	4.818	298,589	-0.18(-3.64%)
May 11, 2020	5.250	5.330	4.920	5.000	280,285	-0.23(-4.40%)
May 08, 2020	5.500	5.500	5.140	5.230	201,500	-0.21(-3.86%)
May 07, 2020	5.320	5.500	5.150	5.440	157,712	+0.14(+2.64%)
May 06, 2020	5.380	5.380	5.130	5.300	104,335	+0.00(+0.00%)
May 05, 2020	5.310	5.350	5.100	5.300	227,376	-0.07(-1.30%)
May 04, 2020	5.660	5.660	5.290	5.370	219,883	-0.13(-2.36%)

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.