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 )

3.010 -0.140 (-4.44%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jun 30, 2021 8.720 8.730 8.430 8.560 430,915 -0.18(-2.06%)
Jun 29, 2021 8.630 8.850 8.510 8.740 187,961 -0.06(-0.68%)
Jun 28, 2021 8.940 9.090 8.780 8.800 244,637 -0.14(-1.57%)
Jun 25, 2021 9.230 9.290 8.880 8.940 300,259 -0.17(-1.87%)
Jun 24, 2021 9.340 9.420 9.050 9.110 204,873 -0.23(-2.46%)
Jun 23, 2021 9.390 9.760 9.270 9.340 195,389 -0.04(-0.43%)
Jun 22, 2021 9.570 9.700 9.300 9.380 249,562 -0.19(-1.99%)
Jun 21, 2021 10.10 10.10 9.510 9.570 368,368 -0.50(-4.97%)
Jun 18, 2021 10.20 10.46 9.960 10.07 1,151,390 -0.08(-0.79%)
Jun 17, 2021 10.00 10.28 9.850 10.15 482,146 -0.21(-2.03%)
Jun 16, 2021 10.18 10.56 10.10 10.36 456,293 +0.16(+1.57%)
Jun 15, 2021 10.36 10.37 10.03 10.20 267,177 -0.20(-1.92%)
Jun 14, 2021 10.50 10.72 10.33 10.40 569,979 -0.06(-0.57%)
Jun 11, 2021 10.35 10.57 10.14 10.46 414,920 +0.18(+1.75%)
Jun 10, 2021 10.01 10.33 9.800 10.28 312,409 +0.27(+2.70%)
Jun 09, 2021 10.18 10.20 9.960 10.01 160,596 -0.09(-0.89%)
Jun 08, 2021 10.30 10.30 10.02 10.10 144,137 -0.24(-2.32%)
Jun 07, 2021 10.41 10.41 10.11 10.34 237,731 +0.13(+1.27%)
Jun 04, 2021 10.34 10.52 10.21 10.21 141,634 -0.13(-1.26%)
Jun 03, 2021 10.50 10.50 10.22 10.34 210,811 -0.31(-2.91%)
Jun 02, 2021 10.86 10.87 10.50 10.65 170,412 -0.03(-0.28%)
Jun 01, 2021 10.98 10.98 10.51 10.68 355,103 -0.08(-0.74%)
May 28, 2021 10.68 10.77 10.41 10.76 251,503 +0.11(+1.03%)
May 27, 2021 10.31 10.65 10.13 10.65 189,285 +0.40(+3.90%)
May 26, 2021 10.43 10.50 10.13 10.25 187,983 -0.14(-1.35%)
May 25, 2021 10.51 10.54 10.30 10.39 193,328 -0.20(-1.89%)
May 24, 2021 10.50 10.68 10.46 10.59 199,843 +0.17(+1.63%)
May 21, 2021 10.44 10.46 10.12 10.42 235,894 +0.14(+1.36%)
May 20, 2021 10.34 10.61 10.23 10.28 167,486 -0.14(-1.34%)
May 19, 2021 10.31 10.75 10.08 10.42 355,756 -0.12(-1.14%)
May 18, 2021 10.98 10.98 10.36 10.54 415,534 -0.38(-3.48%)
May 17, 2021 9.750 10.97 9.742 10.92 782,448 +1.22(+12.58%)
May 14, 2021 9.430 9.710 9.430 9.700 156,049 +0.25(+2.65%)
May 13, 2021 9.470 9.630 9.340 9.450 170,804 -0.02(-0.21%)
May 12, 2021 9.780 9.810 9.390 9.470 270,380 -0.29(-2.97%)
May 11, 2021 9.480 9.890 9.250 9.760 277,957 +0.16(+1.67%)
May 10, 2021 9.720 9.840 9.512 9.600 278,654 +0.00(+0.00%)
May 07, 2021 9.640 9.640 9.340 9.600 194,989 +0.20(+2.13%)
May 06, 2021 9.200 9.590 9.200 9.400 205,173 +0.22(+2.40%)
May 05, 2021 9.150 9.250 8.770 9.180 227,332 +0.08(+0.88%)
May 04, 2021 9.740 9.860 9.010 9.100 330,142 -0.52(-5.41%)
May 03, 2021 9.470 9.790 9.370 9.620 233,536 +0.16(+1.69%)
Apr 30, 2021 9.680 9.780 9.460 9.460 131,900 -0.27(-2.77%)
Apr 29, 2021 9.760 9.800 9.500 9.730 232,138 -0.09(-0.92%)
Apr 28, 2021 9.440 9.890 9.301 9.820 245,040 +0.28(+2.94%)
Apr 27, 2021 9.730 9.780 9.460 9.540 147,364 -0.20(-2.05%)
Apr 26, 2021 9.500 9.920 9.460 9.740 282,823 +0.34(+3.62%)
Apr 23, 2021 9.510 9.600 9.230 9.400 207,700 -0.02(-0.21%)
Apr 22, 2021 9.890 9.960 9.290 9.420 179,041 -0.36(-3.68%)
Apr 21, 2021 9.300 9.860 9.200 9.780 418,292 +0.53(+5.73%)
Apr 20, 2021 8.920 9.250 8.897 9.250 247,358 +0.37(+4.17%)
Apr 19, 2021 8.960 8.980 8.760 8.880 242,202 -0.03(-0.34%)
Apr 16, 2021 9.100 9.100 8.820 8.910 156,000 +0.02(+0.22%)
Apr 15, 2021 8.750 8.950 8.670 8.890 264,352 +0.24(+2.77%)
Apr 14, 2021 8.800 8.860 8.650 8.650 138,159 -0.18(-2.04%)
Apr 13, 2021 8.950 9.050 8.750 8.830 101,900 +0.08(+0.91%)
Apr 12, 2021 9.380 9.380 8.650 8.750 256,489 -0.60(-6.42%)
Apr 09, 2021 9.150 9.460 9.140 9.350 138,300 +0.12(+1.30%)
Apr 08, 2021 9.280 9.470 9.100 9.230 192,960 -0.03(-0.32%)
Apr 07, 2021 9.430 9.430 9.150 9.260 156,538 -0.13(-1.38%)
Apr 06, 2021 9.590 9.590 9.255 9.390 190,578 +0.18(+1.95%)
Apr 05, 2021 9.410 9.430 9.100 9.210 193,587 +0.00(+0.00%)
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.