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 )

3.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Feb 28, 2022 6.960 7.140 6.850 6.880 165,213 +0.01(+0.15%)
Feb 25, 2022 6.690 6.981 6.740 6.870 108,401 +0.05(+0.73%)
Feb 24, 2022 7.310 7.310 6.660 6.820 261,072 -0.21(-2.99%)
Feb 23, 2022 6.810 7.080 6.750 7.030 191,954 +0.24(+3.53%)
Feb 22, 2022 7.070 7.070 6.750 6.790 169,147 -0.21(-3.00%)
Feb 18, 2022 7.000 0 -0.41(-5.53%)
Feb 17, 2022 7.110 7.446 6.990 7.410 223,093 +0.49(+7.08%)
Feb 16, 2022 7.020 7.240 6.830 6.920 208,933 -0.10(-1.42%)
Feb 15, 2022 7.030 7.060 6.700 7.020 175,278 -0.18(-2.50%)
Feb 14, 2022 7.050 7.270 7.010 7.200 223,574 +0.20(+2.86%)
Feb 11, 2022 6.530 7.050 6.520 7.000 298,721 +0.54(+8.36%)
Feb 10, 2022 6.370 6.700 6.280 6.460 441,709 +0.11(+1.73%)
Feb 09, 2022 6.580 6.670 6.260 6.350 139,622 -0.21(-3.20%)
Feb 08, 2022 6.450 6.590 6.381 6.560 89,825 +0.11(+1.71%)
Feb 07, 2022 6.230 6.546 6.220 6.450 178,248 +0.25(+4.03%)
Feb 04, 2022 6.200 6.320 6.130 6.200 125,420 +0.02(+0.32%)
Feb 03, 2022 6.280 6.180 182,894 -0.18(-2.83%)
Feb 02, 2022 6.450 6.490 6.290 6.360 88,120 -0.02(-0.31%)
Feb 01, 2022 6.240 6.680 6.240 6.380 155,857 +0.04(+0.63%)
Jan 31, 2022 6.240 6.350 6.340 192,655 +0.12(+1.93%)
Jan 28, 2022 6.390 6.405 6.105 6.220 231,791 -0.22(-3.42%)
Jan 27, 2022 6.550 6.790 6.400 6.440 183,935 -0.33(-4.87%)
Jan 26, 2022 7.000 7.150 6.675 6.770 180,755 -0.29(-4.11%)
Jan 25, 2022 6.540 7.110 6.540 7.060 191,083 +0.29(+4.28%)
Jan 24, 2022 6.650 6.860 6.350 6.770 252,964 +0.03(+0.45%)
Jan 21, 2022 7.160 7.376 6.670 6.740 201,664 -0.41(-5.73%)
Jan 20, 2022 7.460 7.600 7.110 7.150 232,345 -0.20(-2.72%)
Jan 19, 2022 6.700 7.470 6.690 7.350 320,569 +0.71(+10.69%)
Jan 18, 2022 6.680 6.785 6.526 6.640 117,654 -0.01(-0.15%)
Jan 14, 2022 6.650 0 -0.19(-2.78%)
Jan 13, 2022 7.100 7.300 6.840 6.840 139,506 -0.26(-3.66%)
Jan 12, 2022 6.890 7.110 6.890 7.100 196,927 +0.20(+2.90%)
Jan 11, 2022 6.760 6.930 6.646 6.900 172,596 +0.13(+1.92%)
Jan 10, 2022 6.550 6.780 6.341 6.770 221,175 +0.32(+4.96%)
Jan 07, 2022 6.470 6.550 6.258 6.450 146,240 +0.06(+0.94%)
Jan 06, 2022 6.530 6.780 6.320 6.390 174,799 -0.18(-2.74%)
Jan 05, 2022 6.820 7.100 6.550 6.570 148,061 -0.28(-4.09%)
Jan 04, 2022 6.990 7.000 6.770 6.850 60,655 -0.08(-1.15%)
Jan 03, 2022 6.950 7.050 6.790 6.930 72,471 +0.00(+0.00%)
Dec 31, 2021 6.870 7.070 6.770 6.930 200,160 +0.04(+0.58%)
Dec 30, 2021 7.010 7.110 6.890 6.890 110,859 -0.15(-2.13%)
Dec 29, 2021 6.970 7.200 6.850 7.040 111,438 +0.05(+0.72%)
Dec 28, 2021 7.220 7.340 6.950 6.990 111,767 -0.13(-1.83%)
Dec 27, 2021 7.320 7.400 7.110 7.120 160,588 -0.16(-2.20%)
Dec 23, 2021 7.290 7.440 7.200 7.280 119,154 +0.03(+0.41%)
Dec 22, 2021 7.250 7.310 7.050 7.250 143,969 +0.02(+0.28%)
Dec 21, 2021 7.250 7.380 7.060 7.230 222,682 +0.09(+1.26%)
Dec 20, 2021 6.700 7.150 6.540 7.140 317,619 +0.48(+7.21%)
Dec 17, 2021 6.770 6.950 6.620 6.660 582,643 -0.04(-0.60%)
Dec 16, 2021 6.450 6.750 6.450 6.700 295,741 +0.35(+5.51%)
Dec 15, 2021 6.310 6.410 6.000 6.350 287,220 +0.05(+0.79%)
Dec 14, 2021 6.500 6.540 6.300 6.300 178,692 -0.25(-3.82%)
Dec 13, 2021 6.800 6.880 6.430 6.550 294,668 -0.29(-4.24%)
Dec 10, 2021 6.900 7.000 6.750 6.840 162,205 -0.03(-0.44%)
Dec 09, 2021 6.970 7.060 6.800 6.870 122,082 -0.19(-2.69%)
Dec 08, 2021 7.260 7.260 7.060 7.060 179,255 -0.21(-2.89%)
Dec 07, 2021 7.010 7.450 7.010 7.270 191,885 +0.32(+4.60%)
Dec 06, 2021 6.820 7.010 6.680 6.950 113,343 +0.09(+1.31%)
Dec 03, 2021 6.980 6.996 6.640 6.860 193,393 -0.06(-0.87%)
Dec 02, 2021 6.900 7.160 6.700 6.920 211,771 -0.01(-0.14%)
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.