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 )

3.120 +0.110 (+3.65%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 30, 2021 8.070 8.280 7.951 8.230 118,495 +0.11(+1.35%)
Jul 29, 2021 8.350 8.390 8.000 8.120 186,435 +0.09(+1.12%)
Jul 28, 2021 7.890 8.120 7.775 8.030 113,462 +0.13(+1.65%)
Jul 27, 2021 7.920 7.988 7.570 7.900 114,724 +0.00(+0.00%)
Jul 26, 2021 7.700 8.030 7.700 7.900 109,254 +0.22(+2.86%)
Jul 23, 2021 7.960 7.960 7.670 7.680 92,698 -0.28(-3.52%)
Jul 22, 2021 8.080 8.130 7.765 7.960 107,669 -0.12(-1.49%)
Jul 21, 2021 7.510 8.150 7.510 8.080 196,531 +0.59(+7.88%)
Jul 20, 2021 7.700 7.930 7.430 7.490 355,696 -0.22(-2.85%)
Jul 19, 2021 7.850 7.950 7.550 7.710 250,484 -0.26(-3.26%)
Jul 16, 2021 8.260 8.300 7.900 7.970 253,407 -0.37(-4.44%)
Jul 15, 2021 8.560 8.560 8.290 8.340 87,190 -0.12(-1.42%)
Jul 14, 2021 8.680 8.770 8.420 8.460 107,820 -0.11(-1.28%)
Jul 13, 2021 8.780 8.830 8.520 8.570 89,503 -0.21(-2.39%)
Jul 12, 2021 8.550 8.790 8.350 8.780 264,091 +0.22(+2.57%)
Jul 09, 2021 8.300 8.620 8.270 8.560 101,792 +0.27(+3.26%)
Jul 08, 2021 8.690 8.760 8.210 8.290 202,505 -0.53(-6.01%)
Jul 07, 2021 8.860 8.950 8.515 8.820 142,057 -0.03(-0.34%)
Jul 06, 2021 9.100 9.140 8.660 8.850 226,949 -0.15(-1.67%)
Jul 02, 2021 8.850 9.000 8.810 9.000 159,849 +0.25(+2.86%)
Jul 01, 2021 8.670 8.780 8.600 8.750 113,049 +0.19(+2.22%)
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%)
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.