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, 2023 4.320 4.360 4.230 4.340 89,801 +0.07(+1.64%)
Jun 29, 2023 4.100 4.285 4.100 4.270 62,904 +0.12(+2.89%)
Jun 28, 2023 4.170 4.170 4.100 4.150 79,157 -0.03(-0.72%)
Jun 27, 2023 4.210 4.230 4.090 4.180 164,010 -0.05(-1.18%)
Jun 26, 2023 4.250 4.260 4.170 4.230 60,594 +0.02(+0.48%)
Jun 23, 2023 4.320 4.350 4.190 4.210 83,651 -0.06(-1.41%)
Jun 22, 2023 4.240 4.300 4.150 4.270 385,751 +0.03(+0.71%)
Jun 21, 2023 4.240 4.290 4.120 4.240 186,697 +0.01(+0.24%)
Jun 20, 2023 4.540 4.540 4.210 4.230 195,280 -0.25(-5.58%)
Jun 16, 2023 4.230 4.540 4.150 4.480 833,619 +0.25(+5.91%)
Jun 15, 2023 4.220 4.300 4.200 4.230 206,848 -0.85(-16.73%)
May 08, 2023 5.060 5.215 5.060 5.080 93,447 -0.11(-2.12%)
May 05, 2023 5.110 5.220 4.971 5.190 147,240 -0.04(-0.76%)
May 04, 2023 5.200 5.420 5.200 5.230 155,295 +0.01(+0.19%)
May 03, 2023 5.270 5.310 5.120 5.220 83,950 -0.03(-0.57%)
May 02, 2023 4.970 5.250 4.940 5.250 128,547 +0.24(+4.79%)
May 01, 2023 5.000 5.176 4.950 5.010 144,852 +0.04(+0.80%)
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%)
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.