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 )

3.270 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2021 8.437 8.944 8.437 8.835 197,836 +0.59(+7.12%)
Mar 30, 2021 8.397 8.477 8.089 8.248 276,305 -0.14(-1.66%)
Mar 29, 2021 8.706 8.706 8.248 8.387 215,525 -0.27(-3.10%)
Mar 26, 2021 8.348 8.656 8.338 8.656 206,646 +0.42(+5.07%)
Mar 25, 2021 8.556 8.696 8.168 8.238 209,833 -0.17(-2.01%)
Mar 24, 2021 8.775 8.805 8.387 8.407 155,095 -0.32(-3.65%)
Mar 23, 2021 9.143 9.143 8.626 8.726 221,826 -0.36(-3.94%)
Mar 22, 2021 9.253 9.293 9.004 9.084 159,715 +0.10(+1.11%)
Mar 19, 2021 9.054 9.412 8.855 8.984 836,940 -0.02(-0.22%)
Mar 18, 2021 9.492 9.502 8.981 9.004 297,153 -0.54(-5.63%)
Mar 17, 2021 9.621 9.750 9.074 9.541 366,227 +0.06(+0.63%)
Mar 16, 2021 9.890 9.890 9.382 9.482 296,520 -0.37(-3.74%)
Mar 15, 2021 10.05 10.25 9.750 9.850 406,440 -0.02(-0.20%)
Mar 12, 2021 9.531 9.989 9.253 9.870 376,205 +0.16(+1.64%)
Mar 11, 2021 9.989 10.09 9.502 9.711 241,840 -0.07(-0.71%)
Mar 10, 2021 9.472 9.929 9.303 9.780 341,894 +0.35(+3.69%)
Mar 09, 2021 9.054 9.631 8.964 9.432 448,566 +0.90(+10.49%)
Mar 08, 2021 8.566 8.954 8.407 8.537 282,575 +0.21(+2.51%)
Mar 05, 2021 8.487 8.487 7.979 8.328 470,383 -0.09(-1.06%)
Mar 04, 2021 8.397 8.656 8.059 8.417 391,452 +0.04(+0.48%)
Mar 03, 2021 8.805 8.825 8.268 8.377 356,546 -0.54(-6.03%)
Mar 02, 2021 8.427 9.014 8.417 8.915 288,220 +0.50(+5.91%)
Mar 01, 2021 8.855 9.074 8.208 8.417 444,122 -0.23(-2.65%)
Feb 26, 2021 8.566 8.716 8.019 8.646 509,883 -0.04(-0.46%)
Feb 25, 2021 9.203 9.522 8.537 8.686 386,020 -0.58(-6.23%)
Feb 24, 2021 9.919 9.929 9.263 9.263 301,713 -0.11(-1.17%)
Feb 23, 2021 9.402 9.624 9.054 9.372 288,098 -0.14(-1.46%)
Feb 22, 2021 9.482 9.790 9.432 9.512 417,940 +0.09(+0.95%)
Feb 19, 2021 9.601 9.730 9.193 9.422 358,415 -0.17(-1.76%)
Feb 18, 2021 9.472 9.929 9.382 9.591 205,774 +0.16(+1.69%)
Feb 17, 2021 9.671 9.671 9.352 9.432 331,788 -0.37(-3.76%)
Feb 16, 2021 9.860 10.22 9.601 9.800 401,591 -0.24(-2.38%)
Feb 12, 2021 10.04 10.32 9.840 10.04 240,317 +0.09(+0.90%)
Feb 11, 2021 10.32 10.48 9.850 9.949 216,663 +0.16(+1.63%)
Feb 10, 2021 10.33 10.48 9.740 9.790 488,845 -0.50(-4.84%)
Feb 09, 2021 10.50 10.74 10.08 10.29 434,895 -0.22(-2.08%)
Feb 08, 2021 10.32 10.70 10.30 10.51 287,236 +0.31(+3.02%)
Feb 05, 2021 10.26 10.44 10.03 10.20 384,146 +0.00(+0.00%)
Feb 04, 2021 9.949 10.20 9.671 10.20 290,562 -0.02(-0.19%)
Feb 03, 2021 10.21 10.65 10.07 10.22 215,585 +0.04(+0.39%)
Feb 02, 2021 10.55 10.55 9.969 10.18 359,925 -0.75(-6.83%)
Feb 01, 2021 11.64 11.69 10.68 10.92 554,777 +0.23(+2.14%)
Jan 29, 2021 10.94 10.94 10.34 10.70 573,404 +0.43(+4.17%)
Jan 28, 2021 9.949 10.59 9.661 10.27 521,926 +0.87(+9.21%)
Jan 27, 2021 9.969 10.15 9.263 9.402 691,633 -0.79(-7.71%)
Jan 26, 2021 11.21 11.35 10.18 10.19 700,804 -1.02(-9.14%)
Jan 25, 2021 11.56 11.68 10.79 11.21 311,879 -0.28(-2.42%)
Jan 22, 2021 11.45 11.95 11.39 11.49 252,981 -0.34(-2.86%)
Jan 21, 2021 12.09 12.16 11.52 11.83 298,677 -0.24(-1.98%)
Jan 20, 2021 12.13 12.47 11.89 12.07 387,301 +0.05(+0.41%)
Jan 19, 2021 12.69 12.69 11.96 12.02 405,685 -0.09(-0.74%)
Jan 15, 2021 13.18 13.18 12.11 12.11 384,447 -0.98(-7.45%)
Jan 14, 2021 12.12 13.08 12.06 13.08 530,357 +1.04(+8.68%)
Jan 13, 2021 12.07 12.24 11.90 12.04 268,397 +0.12(+1.00%)
Jan 12, 2021 11.79 11.92 11.22 11.92 338,425 +0.35(+3.01%)
Jan 11, 2021 11.71 12.00 11.38 11.57 430,516 -0.56(-4.59%)
Jan 08, 2021 12.92 12.92 11.42 12.13 751,909 -0.91(-6.95%)
Jan 07, 2021 12.78 13.08 12.46 13.03 280,433 +0.07(+0.54%)
Jan 06, 2021 13.04 13.08 12.34 12.96 348,758 -0.02(-0.15%)
Jan 05, 2021 12.69 13.30 12.45 12.98 392,224 +0.41(+3.24%)
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.