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 )

3.040 -0.130 (-4.10%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 4, 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 (%)
Dec 30, 2022 4.950 4.960 4.810 4.910 148,621 +0.01(+0.20%)
Dec 29, 2022 5.010 5.100 4.890 4.900 84,565 -0.05(-1.01%)
Dec 28, 2022 5.090 5.130 4.930 4.950 72,917 -0.20(-3.88%)
Dec 27, 2022 5.120 5.260 5.080 5.150 163,035 +0.00(+0.00%)
Dec 23, 2022 5.130 5.223 4.970 5.150 127,144 +0.02(+0.39%)
Dec 22, 2022 5.120 5.180 4.890 5.130 193,419 -0.06(-1.16%)
Dec 21, 2022 5.220 5.330 5.160 5.190 119,278 +0.03(+0.58%)
Dec 20, 2022 4.900 5.250 4.900 5.160 181,037 +0.29(+5.95%)
Dec 19, 2022 5.360 5.450 4.820 4.870 201,318 -0.46(-8.63%)
Dec 16, 2022 5.090 5.530 5.070 5.330 516,537 +0.21(+4.10%)
Dec 15, 2022 5.070 5.160 5.000 5.120 158,662 +0.03(+0.59%)
Dec 14, 2022 5.370 5.370 5.050 5.090 192,410 -0.28(-5.21%)
Dec 13, 2022 5.490 5.520 5.250 5.370 264,382 +0.10(+1.90%)
Dec 12, 2022 5.270 5.390 5.200 5.270 152,634 -0.02(-0.38%)
Dec 09, 2022 5.230 5.566 5.230 5.290 186,102 +0.05(+0.95%)
Dec 08, 2022 5.230 5.240 5.110 5.240 240,570 +0.06(+1.16%)
Dec 07, 2022 5.190 5.290 5.090 5.180 213,414 +0.00(+0.00%)
Dec 06, 2022 5.350 5.430 5.140 5.180 186,049 -0.12(-2.26%)
Dec 05, 2022 5.750 5.750 5.300 5.300 269,194 -0.50(-8.62%)
Dec 02, 2022 5.490 5.890 5.490 5.800 279,825 +0.20(+3.57%)
Dec 01, 2022 5.550 5.750 5.520 5.600 271,049 +0.10(+1.82%)
Nov 30, 2022 5.340 5.580 5.260 5.500 281,049 +0.28(+5.36%)
Nov 29, 2022 5.070 5.291 5.020 5.220 149,259 +0.19(+3.78%)
Nov 28, 2022 5.230 5.230 5.000 5.030 149,012 -0.15(-2.90%)
Nov 25, 2022 5.250 5.270 5.100 5.180 41,895 -0.01(-0.19%)
Nov 23, 2022 5.030 5.220 4.980 5.190 84,086 +0.13(+2.57%)
Nov 22, 2022 4.880 5.100 4.830 5.060 132,162 +0.32(+6.75%)
Nov 21, 2022 4.950 4.970 4.720 4.740 103,659 -0.22(-4.44%)
Nov 18, 2022 4.900 5.000 4.820 4.960 60,066 +0.01(+0.20%)
Nov 17, 2022 4.900 4.960 4.770 4.950 115,623 +0.01(+0.20%)
Nov 16, 2022 5.050 5.056 4.900 4.940 89,686 -0.04(-0.80%)
Nov 15, 2022 5.260 5.260 4.930 4.980 106,222 -0.24(-4.60%)
Nov 14, 2022 5.280 5.290 5.100 5.220 106,719 +0.01(+0.19%)
Nov 11, 2022 5.200 5.340 5.120 5.210 136,284 +0.00(+0.00%)
Nov 10, 2022 5.000 5.280 4.960 5.210 319,934 +0.35(+7.20%)
Nov 09, 2022 4.950 4.970 4.710 4.860 114,574 -0.08(-1.62%)
Nov 08, 2022 4.650 4.990 4.630 4.940 252,896 +0.37(+8.10%)
Nov 07, 2022 4.720 4.769 4.510 4.570 174,638 -0.14(-2.97%)
Nov 04, 2022 4.630 4.720 4.450 4.710 191,812 +0.32(+7.29%)
Nov 03, 2022 4.380 4.560 4.320 4.390 129,505 -0.09(-2.01%)
Nov 02, 2022 4.890 4.890 4.450 4.480 163,282 -0.31(-6.47%)
Nov 01, 2022 4.840 5.000 4.680 4.790 152,143 +0.20(+4.36%)
Oct 31, 2022 4.610 4.680 4.518 4.590 91,071 +0.00(+0.00%)
Oct 28, 2022 4.540 4.590 4.420 4.590 139,198 +0.01(+0.22%)
Oct 27, 2022 4.930 4.930 4.540 4.580 171,127 -0.28(-5.76%)
Oct 26, 2022 4.810 5.048 4.800 4.860 265,618 +0.11(+2.32%)
Oct 25, 2022 4.590 4.870 4.570 4.750 248,463 +0.12(+2.59%)
Oct 24, 2022 4.770 4.799 4.485 4.630 321,701 -0.04(-0.86%)
Oct 21, 2022 4.270 4.690 4.200 4.670 796,220 +0.65(+16.17%)
Oct 20, 2022 3.940 4.090 3.880 4.020 152,673 +0.11(+2.81%)
Oct 19, 2022 3.860 3.970 3.810 3.910 93,275 -0.03(-0.76%)
Oct 18, 2022 4.000 4.000 3.780 3.940 125,726 +0.01(+0.25%)
Oct 17, 2022 3.950 4.010 3.845 3.930 179,819 +0.20(+5.36%)
Oct 14, 2022 3.880 3.890 3.700 3.730 110,566 -0.20(-5.09%)
Oct 13, 2022 3.820 4.020 3.750 3.930 78,573 -0.07(-1.75%)
Oct 12, 2022 3.860 4.000 3.840 4.000 73,612 +0.16(+4.17%)
Oct 11, 2022 3.900 4.050 3.820 3.840 137,892 +0.00(+0.00%)
Oct 10, 2022 3.860 3.980 3.820 3.840 124,864 -0.11(-2.78%)
Oct 07, 2022 4.100 4.140 3.900 3.950 190,136 -0.24(-5.73%)
Oct 06, 2022 4.200 4.217 4.020 4.190 103,868 -0.01(-0.24%)
Oct 05, 2022 4.090 4.230 4.000 4.200 137,898 +0.01(+0.24%)
Oct 04, 2022 4.440 4.440 4.150 4.190 195,565 -0.08(-1.87%)
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.