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 31, 2023 4.510 4.650 4.500 4.630 136,273 +0.09(+1.98%)
Jul 28, 2023 4.520 4.585 4.460 4.540 88,884 +0.08(+1.79%)
Jul 27, 2023 4.660 4.666 4.390 4.460 152,379 -0.22(-4.70%)
Jul 26, 2023 4.720 4.740 4.580 4.680 107,281 +0.16(+3.54%)
Jul 25, 2023 4.500 4.560 4.380 4.520 173,707 +0.02(+0.44%)
Jul 24, 2023 4.630 4.650 4.490 4.500 147,235 -0.16(-3.43%)
Jul 21, 2023 4.730 4.740 4.625 4.660 78,463 -0.09(-1.89%)
Jul 20, 2023 4.770 4.830 4.705 4.750 142,956 -0.03(-0.63%)
Jul 19, 2023 4.730 4.815 4.700 4.780 123,358 +0.01(+0.21%)
Jul 18, 2023 4.690 4.800 4.670 4.770 119,308 +0.11(+2.36%)
Jul 17, 2023 4.620 4.730 4.620 4.660 99,956 -0.01(-0.21%)
Jul 14, 2023 4.680 4.780 4.640 4.670 156,208 -0.04(-0.85%)
Jul 13, 2023 4.800 4.870 4.660 4.710 121,348 -0.08(-1.67%)
Jul 12, 2023 4.470 4.800 4.470 4.790 320,424 +0.37(+8.37%)
Jul 11, 2023 4.420 4.480 4.370 4.420 84,064 +0.00(+0.00%)
Jul 10, 2023 4.180 4.420 4.170 4.420 77,608 +0.21(+4.99%)
Jul 07, 2023 4.250 4.350 4.210 4.210 150,352 -0.01(-0.24%)
Jul 06, 2023 4.310 4.320 4.150 4.220 187,931 -0.12(-2.76%)
Jul 05, 2023 4.500 4.500 4.340 4.340 133,586 -0.16(-3.56%)
Jul 03, 2023 4.340 4.510 4.340 4.500 66,301 +0.16(+3.69%)
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 +0.00(+0.00%)
Jun 14, 2023 4.370 4.370 4.181 4.230 158,824 -0.11(-2.53%)
Jun 13, 2023 4.330 4.420 4.270 4.340 161,133 +0.01(+0.23%)
Jun 12, 2023 4.200 4.330 4.160 4.330 173,565 +0.11(+2.61%)
Jun 09, 2023 4.300 4.320 4.215 4.220 130,905 -0.08(-1.86%)
Jun 08, 2023 4.280 4.360 4.250 4.300 107,415 +0.06(+1.42%)
Jun 07, 2023 4.300 4.390 4.175 4.240 173,546 -0.05(-1.17%)
Jun 06, 2023 4.290 4.340 4.190 4.290 86,440 +0.02(+0.47%)
Jun 05, 2023 4.210 4.310 4.190 4.270 118,371 +0.03(+0.71%)
Jun 02, 2023 4.420 4.430 4.175 4.240 184,806 -0.16(-3.64%)
Jun 01, 2023 4.290 4.440 4.260 4.400 205,247 +0.13(+3.04%)
May 31, 2023 4.120 4.311 4.080 4.270 152,450 +0.13(+3.14%)
May 30, 2023 4.200 4.210 4.090 4.140 99,207 -0.01(-0.24%)
May 26, 2023 4.230 4.230 4.110 4.150 126,337 -0.01(-0.24%)
May 25, 2023 4.240 4.240 4.090 4.160 144,681 -0.08(-1.89%)
May 24, 2023 4.380 4.400 4.220 4.240 182,646 -0.17(-3.85%)
May 23, 2023 4.450 4.450 4.390 4.410 91,205 -0.06(-1.34%)
May 22, 2023 4.600 4.600 4.470 4.470 73,442 -0.04(-0.89%)
May 19, 2023 4.500 4.610 4.410 4.510 156,030 +0.02(+0.45%)
May 18, 2023 4.470 4.490 4.350 4.490 172,243 -0.03(-0.66%)
May 17, 2023 4.630 4.630 4.470 4.520 148,180 -0.09(-1.95%)
May 16, 2023 4.830 4.865 4.570 4.610 198,959 -0.23(-4.75%)
May 15, 2023 4.920 4.980 4.810 4.840 136,371 -0.09(-1.83%)
May 12, 2023 4.860 4.990 4.820 4.930 80,108 +0.02(+0.41%)
May 11, 2023 4.950 4.980 4.810 4.910 157,836 -0.11(-2.19%)
May 10, 2023 5.120 5.120 4.880 5.020 150,323 -0.10(-1.95%)
May 09, 2023 5.050 5.120 5.010 5.120 77,553 +0.04(+0.79%)
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%)
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.