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 )

3.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 7.690 8.160 7.560 7.940 484,900 +0.37(+4.89%)
Jul 30, 2020 7.430 7.700 6.990 7.570 458,591 -0.03(-0.39%)
Jul 29, 2020 7.670 7.740 7.150 7.600 410,170 +0.34(+4.68%)
Jul 28, 2020 6.770 7.650 6.750 7.260 743,642 +0.51(+7.56%)
Jul 27, 2020 6.790 6.790 6.500 6.750 653,269 +0.64(+10.47%)
Jul 24, 2020 6.000 6.290 6.000 6.110 261,100 +0.18(+3.04%)
Jul 23, 2020 6.300 6.350 5.820 5.930 601,446 -0.33(-5.27%)
Jul 22, 2020 6.290 6.350 6.090 6.260 409,690 +0.18(+2.96%)
Jul 21, 2020 5.950 6.200 5.860 6.080 614,272 +0.28(+4.83%)
Jul 20, 2020 5.730 5.830 5.520 5.800 423,202 +0.20(+3.57%)
Jul 17, 2020 5.450 5.640 5.350 5.600 294,800 +0.23(+4.28%)
Jul 16, 2020 5.430 5.470 5.310 5.370 148,182 -0.06(-1.10%)
Jul 15, 2020 5.240 5.430 5.240 5.430 173,609 +0.17(+3.23%)
Jul 14, 2020 5.280 5.360 5.170 5.260 242,497 +0.01(+0.19%)
Jul 13, 2020 5.400 5.430 5.200 5.250 348,492 -0.02(-0.38%)
Jul 10, 2020 5.540 5.550 5.200 5.270 360,600 -0.20(-3.66%)
Jul 09, 2020 5.400 5.510 5.260 5.470 373,449 +0.11(+2.05%)
Jul 08, 2020 5.250 5.430 5.230 5.360 358,394 +0.16(+3.08%)
Jul 07, 2020 5.270 5.390 5.130 5.200 400,698 -0.07(-1.33%)
Jul 06, 2020 5.260 5.390 5.200 5.270 317,963 +0.07(+1.35%)
Jul 02, 2020 5.170 5.270 5.150 5.200 336,500 +0.02(+0.39%)
Jul 01, 2020 5.450 5.450 5.060 5.180 283,962 -0.12(-2.26%)
Jun 30, 2020 5.330 5.410 5.220 5.300 466,101 +0.08(+1.53%)
Jun 29, 2020 5.290 5.390 5.060 5.220 273,909 -0.11(-2.06%)
Jun 26, 2020 5.420 5.420 5.200 5.330 372,800 -0.09(-1.66%)
Jun 25, 2020 5.430 5.430 5.210 5.420 286,532 -0.01(-0.18%)
Jun 24, 2020 5.650 5.650 5.280 5.430 340,298 +0.00(+0.00%)
Jun 23, 2020 5.660 5.730 5.430 5.430 979,140 -0.60(-9.95%)
Jun 22, 2020 5.850 6.030 5.850 6.030 230,666 +0.29(+5.05%)
Jun 19, 2020 5.710 5.980 5.690 5.740 154,300 +0.07(+1.23%)
Jun 18, 2020 5.790 5.880 5.600 5.670 84,846 -0.11(-1.90%)
Jun 17, 2020 5.820 5.920 5.750 5.780 53,565 -0.02(-0.34%)
Jun 16, 2020 5.850 5.980 5.750 5.800 82,524 -0.02(-0.34%)
Jun 15, 2020 5.600 5.921 5.510 5.820 135,087 +0.20(+3.56%)
Jun 12, 2020 5.800 5.960 5.590 5.620 120,100 +0.03(+0.54%)
Jun 11, 2020 5.900 6.060 5.510 5.590 196,369 -0.45(-7.45%)
Jun 10, 2020 6.140 6.170 5.670 6.040 247,137 +0.04(+0.67%)
Jun 09, 2020 6.030 6.030 5.800 6.000 113,415 +0.00(+0.00%)
Jun 08, 2020 5.850 6.100 5.750 6.000 155,742 +0.34(+6.01%)
Jun 05, 2020 5.890 5.890 5.520 5.660 179,000 -0.15(-2.58%)
Jun 04, 2020 5.700 6.100 5.700 5.810 215,751 +0.16(+2.83%)
Jun 03, 2020 5.900 5.900 5.390 5.650 155,759 -0.14(-2.42%)
Jun 02, 2020 6.170 6.170 5.660 5.790 266,422 -0.29(-4.77%)
Jun 01, 2020 6.020 6.280 5.910 6.080 397,691 +0.15(+2.53%)
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.