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 )

2.990 +0.050 (+1.70%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 5.650 5.660 5.310 5.370 136,841 -0.25(-4.45%)
Apr 29, 2020 5.790 5.790 5.330 5.620 148,722 +0.05(+0.90%)
Apr 28, 2020 5.790 5.790 5.460 5.570 124,230 -0.07(-1.24%)
Apr 27, 2020 5.410 5.640 5.152 5.640 193,102 +0.20(+3.68%)
Apr 24, 2020 5.550 5.750 5.290 5.440 173,500 -0.10(-1.81%)
Apr 23, 2020 5.500 5.790 5.500 5.540 298,095 +0.01(+0.18%)
Apr 22, 2020 5.600 5.720 5.430 5.530 188,428 +0.11(+2.03%)
Apr 21, 2020 5.420 5.520 5.110 5.420 177,693 -0.20(-3.56%)
Apr 20, 2020 5.630 5.720 5.480 5.620 134,960 +0.11(+2.00%)
Apr 17, 2020 5.800 5.800 5.350 5.510 146,000 -0.20(-3.50%)
Apr 16, 2020 5.670 5.790 5.460 5.710 120,578 +0.12(+2.15%)
Apr 15, 2020 5.850 5.850 5.000 5.590 195,183 -0.18(-3.12%)
Apr 14, 2020 6.270 6.270 5.610 5.770 377,532 -0.17(-2.78%)
Apr 13, 2020 5.450 5.980 5.250 5.935 339,227 +0.55(+10.32%)
Apr 09, 2020 5.210 5.650 5.180 5.380 217,700 +0.31(+6.11%)
Apr 08, 2020 5.000 5.250 4.800 5.070 209,417 +0.23(+4.75%)
Apr 07, 2020 5.000 5.080 4.700 4.840 243,420 +0.18(+3.97%)
Apr 06, 2020 4.320 4.800 4.180 4.655 236,340 +0.41(+9.53%)
Apr 03, 2020 4.350 4.450 4.190 4.250 148,900 -0.14(-3.19%)
Apr 02, 2020 4.010 4.445 4.000 4.390 134,676 +0.21(+5.02%)
Apr 01, 2020 4.110 4.350 4.080 4.180 92,872 -0.05(-1.18%)
Mar 31, 2020 4.390 4.400 4.220 4.230 68,218 -0.18(-4.08%)
Mar 30, 2020 4.360 4.600 4.250 4.410 123,646 -0.05(-1.12%)
Mar 27, 2020 4.400 4.710 4.260 4.460 172,600 -0.04(-0.89%)
Mar 26, 2020 4.600 4.960 4.260 4.500 218,311 -0.06(-1.32%)
Mar 25, 2020 4.780 4.780 4.380 4.560 252,827 -0.15(-3.18%)
Mar 24, 2020 4.940 4.940 4.630 4.710 256,696 +0.45(+10.56%)
Mar 23, 2020 3.920 4.430 3.767 4.260 239,136 +0.35(+8.95%)
Mar 20, 2020 4.160 4.682 3.800 3.910 193,100 -0.24(-5.78%)
Mar 19, 2020 3.910 4.150 3.750 4.150 107,936 +0.18(+4.53%)
Mar 18, 2020 4.020 4.400 3.820 3.970 205,756 -0.57(-12.56%)
Mar 17, 2020 4.000 4.553 3.800 4.540 256,160 +0.60(+15.23%)
Mar 16, 2020 3.250 4.260 3.000 3.940 435,566 +0.43(+12.25%)
Mar 13, 2020 3.690 4.050 3.410 3.510 291,400 -0.10(-2.77%)
Mar 12, 2020 3.830 4.180 3.320 3.610 501,440 -0.71(-16.44%)
Mar 11, 2020 4.910 4.980 4.200 4.320 255,964 -0.73(-14.46%)
Mar 10, 2020 5.270 5.390 4.660 5.050 252,279 +0.03(+0.60%)
Mar 09, 2020 5.090 5.140 4.500 5.020 219,376 -0.26(-4.92%)
Mar 06, 2020 5.660 5.660 4.970 5.280 191,000 -0.08(-1.49%)
Mar 05, 2020 5.990 5.990 5.350 5.360 141,454 -0.24(-4.29%)
Mar 04, 2020 5.120 5.750 5.120 5.600 297,722 +0.44(+8.53%)
Mar 03, 2020 4.760 5.680 4.760 5.160 383,248 +0.47(+10.02%)
Mar 02, 2020 4.470 4.850 4.390 4.690 270,618 +0.39(+9.07%)
Feb 28, 2020 4.300 4.420 3.580 4.300 694,100 -0.44(-9.28%)
Feb 27, 2020 5.350 5.510 4.570 4.740 410,081 -0.71(-13.03%)
Feb 26, 2020 5.570 5.711 5.030 5.450 309,112 -0.20(-3.54%)
Feb 25, 2020 5.930 5.953 5.572 5.650 206,490 -0.28(-4.72%)
Feb 24, 2020 6.630 6.630 5.800 5.930 239,192 -0.13(-2.15%)
Feb 21, 2020 6.100 6.180 5.970 6.060 243,900 +0.14(+2.36%)
Feb 20, 2020 5.970 6.071 5.910 5.920 124,861 -0.14(-2.31%)
Feb 19, 2020 6.360 6.360 5.900 6.060 222,389 -0.13(-2.10%)
Feb 18, 2020 6.110 6.190 6.020 6.190 222,199 +0.17(+2.82%)
Feb 14, 2020 5.900 6.100 5.900 6.020 84,600 +0.15(+2.56%)
Feb 13, 2020 6.090 6.160 5.840 5.870 115,952 -0.12(-2.00%)
Feb 12, 2020 5.940 6.010 5.879 5.990 68,324 +0.04(+0.67%)
Feb 11, 2020 6.060 6.092 5.710 5.950 205,958 -0.11(-1.82%)
Feb 10, 2020 6.200 6.300 5.970 6.060 98,961 -0.11(-1.78%)
Feb 07, 2020 6.260 6.418 6.000 6.170 82,900 -0.14(-2.22%)
Feb 06, 2020 6.250 6.310 6.120 6.310 67,554 +0.13(+2.10%)
Feb 05, 2020 6.310 6.400 6.140 6.180 71,292 -0.13(-2.06%)
Feb 04, 2020 6.540 6.540 6.200 6.310 190,029 -0.14(-2.17%)
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.