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 (%)
Mar 28, 2024 3.080 3.180 3.020 3.110 373,132 +0.07(+2.30%)
Mar 27, 2024 2.960 3.039 2.950 3.040 174,875 +0.10(+3.40%)
Mar 26, 2024 3.010 3.015 2.915 2.940 161,535 +0.00(+0.00%)
Mar 25, 2024 2.960 3.060 2.930 2.940 206,771 +0.00(+0.00%)
Mar 22, 2024 2.980 3.040 2.925 2.940 202,633 -0.06(-2.00%)
Mar 21, 2024 3.130 3.180 3.000 3.000 322,266 -0.07(-2.28%)
Mar 20, 2024 2.880 3.100 2.880 3.070 414,582 +0.17(+5.86%)
Mar 19, 2024 2.980 2.980 2.880 2.900 327,807 -0.12(-3.97%)
Mar 18, 2024 3.180 3.180 2.981 3.020 477,353 -0.13(-4.13%)
Mar 15, 2024 3.070 3.185 3.070 3.150 1,213,912 +0.10(+3.28%)
Mar 14, 2024 3.120 3.150 3.040 3.050 491,667 -0.09(-2.87%)
Mar 13, 2024 3.010 3.169 3.000 3.140 562,201 +0.19(+6.44%)
Mar 12, 2024 3.030 3.030 2.905 2.950 505,403 -0.12(-3.91%)
Mar 11, 2024 2.870 3.100 2.840 3.070 1,102,024 +0.24(+8.48%)
Mar 08, 2024 2.820 2.860 2.765 2.830 789,368 +0.05(+1.80%)
Mar 07, 2024 2.770 2.790 2.701 2.780 386,537 +0.04(+1.46%)
Mar 06, 2024 2.680 2.820 2.680 2.740 616,522 +0.06(+2.24%)
Mar 05, 2024 2.770 2.780 2.641 2.680 540,847 -0.06(-2.19%)
Mar 04, 2024 2.570 2.760 2.560 2.740 785,725 +0.19(+7.45%)
Mar 01, 2024 2.400 2.590 2.340 2.550 531,527 +0.15(+6.25%)
Feb 29, 2024 2.450 2.460 2.350 2.400 326,518 +0.00(+0.00%)
Feb 28, 2024 2.500 2.500 2.370 2.400 603,796 -0.11(-4.38%)
Feb 27, 2024 2.470 2.530 2.455 2.510 419,210 +0.02(+0.80%)
Feb 26, 2024 2.390 2.490 2.320 2.490 585,557 +0.10(+4.18%)
Feb 23, 2024 2.420 2.480 2.370 2.390 989,925 -0.03(-1.24%)
Feb 22, 2024 2.500 2.510 2.410 2.420 538,090 -0.09(-3.59%)
Feb 21, 2024 2.580 2.580 2.500 2.510 328,766 -0.07(-2.71%)
Feb 20, 2024 2.640 2.680 2.565 2.580 545,237 -0.06(-2.27%)
Feb 16, 2024 2.630 2.660 2.580 2.640 256,509 +0.02(+0.76%)
Feb 15, 2024 2.550 2.648 2.550 2.620 365,550 +0.09(+3.56%)
Feb 14, 2024 2.540 2.580 2.510 2.530 314,820 +0.00(+0.00%)
Feb 13, 2024 2.610 2.620 2.490 2.530 472,644 -0.14(-5.24%)
Feb 12, 2024 2.590 2.670 2.590 2.670 249,407 +0.05(+1.91%)
Feb 09, 2024 2.650 2.680 2.590 2.620 260,909 -0.03(-1.13%)
Feb 08, 2024 2.640 2.670 2.555 2.650 517,259 -0.01(-0.38%)
Feb 07, 2024 2.710 2.720 2.640 2.660 392,945 -0.03(-1.12%)
Feb 06, 2024 2.680 2.750 2.650 2.690 249,740 +0.03(+1.13%)
Feb 05, 2024 2.800 2.820 2.660 2.660 361,362 -0.18(-6.34%)
Feb 02, 2024 2.910 2.920 2.810 2.840 312,574 -0.13(-4.38%)
Feb 01, 2024 2.830 3.019 2.830 2.970 305,552 +0.17(+6.07%)
Jan 31, 2024 2.830 2.910 2.800 2.800 378,909 -0.06(-2.10%)
Jan 30, 2024 2.860 2.860 2.750 2.860 589,088 -0.05(-1.72%)
Jan 29, 2024 2.910 2.920 2.860 2.910 383,936 +0.02(+0.69%)
Jan 26, 2024 2.930 2.950 2.880 2.890 156,493 -0.04(-1.37%)
Jan 25, 2024 2.940 2.940 2.880 2.930 258,534 +0.04(+1.38%)
Jan 24, 2024 3.080 3.080 2.880 2.890 483,188 -0.16(-5.25%)
Jan 23, 2024 3.030 3.080 2.980 3.050 299,232 +0.02(+0.66%)
Jan 22, 2024 3.010 3.030 2.950 3.030 311,147 +0.00(+0.00%)
Jan 19, 2024 3.040 3.058 2.965 3.030 303,472 +0.03(+1.00%)
Jan 18, 2024 3.020 3.060 2.990 3.000 280,658 -0.03(-0.99%)
Jan 17, 2024 3.000 3.030 2.960 3.030 450,798 +0.01(+0.33%)
Jan 16, 2024 3.060 3.080 3.000 3.020 786,613 -0.09(-2.89%)
Jan 12, 2024 3.100 3.200 3.000 3.110 455,309 +0.07(+2.30%)
Jan 11, 2024 3.030 3.070 3.000 3.040 421,886 -0.02(-0.65%)
Jan 10, 2024 3.060 3.075 3.030 3.060 199,634 +0.03(+0.99%)
Jan 09, 2024 3.100 3.102 3.030 3.030 396,517 -0.07(-2.26%)
Jan 08, 2024 3.110 3.135 3.052 3.100 291,300 -0.05(-1.59%)
Jan 05, 2024 3.200 3.220 3.100 3.150 439,626 -0.05(-1.56%)
Jan 04, 2024 3.110 3.250 3.110 3.200 536,134 +0.13(+4.23%)
Jan 03, 2024 3.000 3.110 3.000 3.070 579,920 +0.07(+2.33%)
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.