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, 2023 4.310 4.330 4.160 4.230 67,311 -0.07(-1.63%)
Aug 30, 2023 4.330 4.400 4.280 4.300 84,376 +0.01(+0.23%)
Aug 29, 2023 4.220 4.300 4.200 4.290 98,716 +0.03(+0.70%)
Aug 28, 2023 4.110 4.280 4.110 4.260 92,747 +0.12(+2.90%)
Aug 25, 2023 4.170 4.190 4.070 4.140 95,607 -0.06(-1.43%)
Aug 24, 2023 4.170 4.281 4.170 4.200 95,690 +0.00(+0.00%)
Aug 23, 2023 4.040 4.270 4.020 4.200 96,276 +0.15(+3.70%)
Aug 22, 2023 4.050 4.110 4.020 4.050 91,800 -0.01(-0.25%)
Aug 21, 2023 4.100 4.140 4.030 4.060 111,529 -0.04(-0.98%)
Aug 18, 2023 4.170 4.170 4.060 4.100 90,421 -0.01(-0.24%)
Aug 17, 2023 4.200 4.280 4.110 4.110 93,893 -0.08(-1.91%)
Aug 16, 2023 4.120 4.253 4.120 4.190 142,787 +0.03(+0.72%)
Aug 15, 2023 4.350 4.360 4.110 4.160 140,660 -0.16(-3.70%)
Aug 14, 2023 4.220 4.420 4.220 4.320 103,708 +0.07(+1.65%)
Aug 11, 2023 4.260 4.320 4.250 4.250 50,357 +0.00(+0.00%)
Aug 10, 2023 4.330 4.359 4.250 4.250 56,752 -0.08(-1.85%)
Aug 09, 2023 4.380 4.410 4.305 4.330 46,884 -0.02(-0.46%)
Aug 08, 2023 4.300 4.350 4.250 4.350 58,466 +0.05(+1.16%)
Aug 07, 2023 4.350 4.370 4.290 4.300 67,020 -0.05(-1.15%)
Aug 04, 2023 4.440 4.520 4.350 4.350 115,013 -0.04(-0.91%)
Aug 03, 2023 4.440 4.490 4.370 4.390 56,805 -0.06(-1.35%)
Aug 02, 2023 4.530 4.531 4.360 4.450 113,294 -0.12(-2.63%)
Aug 01, 2023 4.560 4.700 4.555 4.570 147,023 -0.06(-1.30%)
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%)
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.