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 (%)
Aug 31, 2022 4.100 4.160 4.030 4.130 126,529 +0.05(+1.23%)
Aug 30, 2022 4.100 4.280 4.050 4.080 124,845 +0.01(+0.25%)
Aug 29, 2022 4.030 4.140 4.020 4.070 224,108 -0.03(-0.73%)
Aug 26, 2022 4.250 4.325 4.040 4.100 178,486 -0.19(-4.43%)
Aug 25, 2022 4.360 4.360 4.160 4.290 99,604 -0.01(-0.23%)
Aug 24, 2022 4.230 4.400 4.210 4.300 70,744 +0.09(+2.14%)
Aug 23, 2022 4.140 4.380 4.140 4.210 103,688 +0.11(+2.68%)
Aug 22, 2022 4.150 4.250 4.040 4.100 321,415 -0.07(-1.68%)
Aug 19, 2022 4.320 4.390 4.150 4.170 187,463 -0.25(-5.66%)
Aug 18, 2022 4.410 4.470 4.330 4.420 88,738 +0.02(+0.45%)
Aug 17, 2022 4.610 4.626 4.400 4.400 175,403 -0.29(-6.18%)
Aug 16, 2022 4.750 4.800 4.640 4.690 107,833 -0.08(-1.68%)
Aug 15, 2022 4.710 4.910 4.680 4.770 137,006 -0.09(-1.85%)
Aug 12, 2022 4.760 4.970 4.743 4.860 116,480 +0.15(+3.18%)
Aug 11, 2022 4.900 5.020 4.700 4.710 106,900 -0.20(-4.07%)
Aug 10, 2022 5.100 5.100 4.850 4.910 146,899 -0.13(-2.58%)
Aug 09, 2022 4.940 5.083 4.880 5.040 138,323 +0.12(+2.44%)
Aug 08, 2022 4.910 5.060 4.811 4.920 155,786 +0.02(+0.41%)
Aug 05, 2022 4.810 4.900 4.683 4.900 108,562 -0.06(-1.21%)
Aug 04, 2022 4.820 5.040 4.670 4.960 153,625 +0.31(+6.67%)
Aug 03, 2022 4.830 4.860 4.610 4.650 136,160 -0.15(-3.12%)
Aug 02, 2022 5.020 5.090 4.760 4.800 111,776 -0.23(-4.57%)
Aug 01, 2022 4.970 5.084 4.900 5.030 105,721 +0.17(+3.50%)
Jul 29, 2022 5.100 5.100 4.785 4.860 192,626 -0.21(-4.14%)
Jul 28, 2022 5.220 5.280 4.980 5.070 193,728 +0.10(+2.01%)
Jul 27, 2022 4.700 4.970 4.650 4.970 89,159 +0.29(+6.20%)
Jul 26, 2022 4.570 4.740 4.470 4.680 95,959 +0.11(+2.41%)
Jul 25, 2022 4.550 4.590 4.450 4.570 87,037 +0.03(+0.66%)
Jul 22, 2022 4.700 4.960 4.500 4.540 238,383 -0.09(-1.94%)
Jul 21, 2022 4.330 4.640 4.260 4.630 202,097 +0.38(+8.94%)
Jul 20, 2022 4.360 4.489 4.210 4.250 156,348 -0.15(-3.41%)
Jul 19, 2022 4.500 4.560 4.380 4.400 99,151 -0.02(-0.45%)
Jul 18, 2022 4.530 4.730 4.390 4.420 122,027 -0.07(-1.56%)
Jul 15, 2022 4.500 4.570 4.350 4.490 127,543 -0.01(-0.22%)
Jul 14, 2022 4.510 4.620 4.400 4.500 163,403 -0.21(-4.46%)
Jul 13, 2022 4.400 4.840 4.395 4.710 116,216 +0.23(+5.13%)
Jul 12, 2022 4.490 4.620 4.380 4.480 101,474 -0.03(-0.67%)
Jul 11, 2022 4.500 4.670 4.490 4.510 66,646 -0.11(-2.38%)
Jul 08, 2022 4.590 4.660 4.424 4.620 49,500 +0.01(+0.22%)
Jul 07, 2022 4.470 4.740 4.470 4.610 107,801 +0.14(+3.13%)
Jul 06, 2022 4.590 4.690 4.340 4.470 165,101 -0.20(-4.28%)
Jul 05, 2022 4.840 4.840 4.510 4.670 209,503 -0.23(-4.69%)
Jul 01, 2022 4.710 5.000 4.614 4.900 109,090 +0.07(+1.45%)
Jun 30, 2022 4.850 4.940 4.646 4.830 243,422 -0.11(-2.23%)
Jun 29, 2022 4.940 5.000 4.810 4.940 95,420 +0.00(+0.00%)
Jun 28, 2022 5.290 5.310 4.870 4.940 312,414 -0.36(-6.79%)
Jun 27, 2022 5.240 5.320 5.060 5.300 98,918 +0.06(+1.15%)
Jun 24, 2022 5.000 5.337 4.980 5.240 133,709 +0.18(+3.56%)
Jun 23, 2022 5.180 5.286 4.920 5.060 147,749 -0.12(-2.32%)
Jun 22, 2022 5.260 5.400 5.140 5.180 85,462 -0.12(-2.26%)
Jun 21, 2022 5.190 5.390 5.160 5.300 123,979 +0.20(+3.92%)
Jun 17, 2022 5.330 5.370 5.100 5.100 240,395 -0.35(-6.42%)
Jun 16, 2022 5.540 5.540 5.170 5.450 229,343 +0.01(+0.18%)
Jun 15, 2022 5.570 5.570 5.170 5.440 163,098 +0.25(+4.82%)
Jun 14, 2022 5.340 5.400 5.110 5.190 173,773 -0.14(-2.63%)
Jun 13, 2022 5.670 5.700 5.250 5.330 220,763 -0.40(-6.98%)
Jun 10, 2022 5.350 5.810 5.300 5.730 153,636 +0.26(+4.75%)
Jun 09, 2022 5.590 5.590 5.300 5.470 119,319 -0.07(-1.26%)
Jun 08, 2022 5.640 5.640 5.450 5.540 96,142 -0.12(-2.12%)
Jun 07, 2022 5.680 5.740 5.510 5.660 88,372 -0.03(-0.53%)
Jun 06, 2022 5.930 5.930 5.510 5.690 213,682 -0.08(-1.39%)
Jun 03, 2022 6.070 6.070 5.640 5.770 153,551 -0.35(-5.72%)
Jun 02, 2022 5.470 6.150 5.390 6.120 401,865 +0.69(+12.71%)
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.