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 (%)
Aug 31, 2020 8.930 9.280 8.720 9.130 310,490 +0.45(+5.18%)
Aug 28, 2020 8.410 8.914 8.410 8.680 183,700 +0.08(+0.93%)
Aug 27, 2020 8.590 8.800 8.260 8.600 202,045 +0.17(+2.02%)
Aug 26, 2020 8.060 8.630 8.060 8.430 235,881 +0.41(+5.11%)
Aug 25, 2020 8.000 8.370 8.000 8.020 364,624 +0.02(+0.25%)
Aug 24, 2020 9.110 9.220 7.840 8.000 603,068 -0.80(-9.09%)
Aug 21, 2020 9.160 9.160 8.700 8.800 232,500 -0.47(-5.07%)
Aug 20, 2020 9.000 9.350 8.860 9.270 194,441 +0.16(+1.76%)
Aug 19, 2020 9.210 9.410 8.690 9.110 413,609 -0.19(-2.04%)
Aug 18, 2020 9.700 9.780 9.141 9.300 360,214 -0.21(-2.21%)
Aug 17, 2020 9.600 9.870 9.190 9.510 395,001 +0.00(+0.00%)
Aug 14, 2020 9.990 9.990 9.210 9.510 373,100 -0.22(-2.26%)
Aug 13, 2020 9.380 9.880 9.310 9.730 464,491 +0.49(+5.30%)
Aug 12, 2020 8.950 9.660 8.950 9.240 509,614 +0.43(+4.88%)
Aug 11, 2020 9.250 9.610 8.450 8.810 970,767 -1.04(-10.56%)
Aug 10, 2020 9.500 10.11 9.210 9.850 868,400 +0.69(+7.53%)
Aug 07, 2020 9.050 9.250 8.590 9.160 545,300 +0.31(+3.50%)
Aug 06, 2020 9.240 9.300 8.620 8.850 503,752 -0.21(-2.32%)
Aug 05, 2020 9.900 9.945 8.900 9.060 769,050 +0.08(+0.89%)
Aug 04, 2020 8.700 9.170 8.640 8.980 893,954 +0.56(+6.65%)
Aug 03, 2020 8.360 9.450 8.140 8.420 785,550 +0.48(+6.05%)
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%)
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.