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 )

3.200 -0.090 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2022 5.650 5.690 5.310 5.430 121,317 -0.22(-3.89%)
May 27, 2022 5.540 5.660 5.450 5.650 118,781 +0.20(+3.67%)
May 26, 2022 5.470 5.560 5.370 5.450 132,498 -0.03(-0.55%)
May 25, 2022 5.510 5.555 5.290 5.480 111,288 -0.13(-2.32%)
May 24, 2022 5.390 5.610 5.320 5.610 170,057 +0.22(+4.08%)
May 23, 2022 5.500 5.548 5.260 5.390 232,424 -0.04(-0.74%)
May 20, 2022 5.680 5.680 5.250 5.430 164,927 -0.22(-3.89%)
May 19, 2022 5.500 5.717 5.450 5.650 183,687 +0.25(+4.63%)
May 18, 2022 5.650 5.670 5.310 5.400 162,847 -0.23(-4.09%)
May 17, 2022 5.560 5.760 5.520 5.630 273,081 +0.17(+3.11%)
May 16, 2022 5.760 5.760 5.350 5.460 323,773 -0.29(-5.04%)
May 13, 2022 5.450 5.850 5.400 5.750 319,587 +0.45(+8.49%)
May 12, 2022 5.200 5.450 5.030 5.300 476,317 +0.34(+6.85%)
May 11, 2022 4.950 5.210 4.935 4.960 224,375 +0.03(+0.61%)
May 10, 2022 5.200 5.300 4.720 4.930 430,751 -0.24(-4.64%)
May 09, 2022 5.400 5.428 4.930 5.170 466,423 -0.28(-5.14%)
May 06, 2022 5.530 5.560 5.400 5.450 152,923 -0.11(-1.98%)
May 05, 2022 6.110 6.171 5.490 5.560 399,102 -0.54(-8.85%)
May 04, 2022 5.790 6.100 5.660 6.100 228,590 +0.31(+5.35%)
May 03, 2022 5.650 5.920 5.620 5.790 165,277 +0.12(+2.12%)
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.