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 )

3.070 -0.100 (-3.15%)
Official Closing Price Updated: 8:00 PM 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 (%)
Apr 30, 2021 9.680 9.780 9.460 9.460 131,900 -0.27(-2.77%)
Apr 29, 2021 9.760 9.800 9.500 9.730 232,138 -0.09(-0.92%)
Apr 28, 2021 9.440 9.890 9.301 9.820 245,040 +0.28(+2.94%)
Apr 27, 2021 9.730 9.780 9.460 9.540 147,364 -0.20(-2.05%)
Apr 26, 2021 9.500 9.920 9.460 9.740 282,823 +0.34(+3.62%)
Apr 23, 2021 9.510 9.600 9.230 9.400 207,700 -0.02(-0.21%)
Apr 22, 2021 9.890 9.960 9.290 9.420 179,041 -0.36(-3.68%)
Apr 21, 2021 9.300 9.860 9.200 9.780 418,292 +0.53(+5.73%)
Apr 20, 2021 8.920 9.250 8.897 9.250 247,358 +0.37(+4.17%)
Apr 19, 2021 8.960 8.980 8.760 8.880 242,202 -0.03(-0.34%)
Apr 16, 2021 9.100 9.100 8.820 8.910 156,000 +0.02(+0.22%)
Apr 15, 2021 8.750 8.950 8.670 8.890 264,352 +0.24(+2.77%)
Apr 14, 2021 8.800 8.860 8.650 8.650 138,159 -0.18(-2.04%)
Apr 13, 2021 8.950 9.050 8.750 8.830 101,900 +0.08(+0.91%)
Apr 12, 2021 9.380 9.380 8.650 8.750 256,489 -0.60(-6.42%)
Apr 09, 2021 9.150 9.460 9.140 9.350 138,300 +0.12(+1.30%)
Apr 08, 2021 9.280 9.470 9.100 9.230 192,960 -0.03(-0.32%)
Apr 07, 2021 9.430 9.430 9.150 9.260 156,538 -0.13(-1.38%)
Apr 06, 2021 9.590 9.590 9.255 9.390 190,578 +0.18(+1.95%)
Apr 05, 2021 9.410 9.430 9.100 9.210 193,587 +0.00(+0.00%)
Apr 01, 2021 9.000 9.280 8.950 9.210 231,700 +0.33(+3.72%)
Mar 31, 2021 8.480 8.990 8.480 8.880 196,834 +0.59(+7.12%)
Mar 30, 2021 8.440 8.520 8.130 8.290 274,906 -0.14(-1.66%)
Mar 29, 2021 8.750 8.750 8.290 8.430 214,434 -0.27(-3.10%)
Mar 26, 2021 8.390 8.700 8.380 8.700 205,600 +0.42(+5.07%)
Mar 25, 2021 8.600 8.740 8.210 8.280 208,770 -0.17(-2.01%)
Mar 24, 2021 8.820 8.850 8.430 8.450 154,310 -0.32(-3.65%)
Mar 23, 2021 9.190 9.190 8.670 8.770 220,703 -0.36(-3.94%)
Mar 22, 2021 9.300 9.340 9.050 9.130 158,906 +0.10(+1.11%)
Mar 19, 2021 9.100 9.460 8.900 9.030 832,700 -0.02(-0.22%)
Mar 18, 2021 9.540 9.550 9.027 9.050 295,648 -0.54(-5.63%)
Mar 17, 2021 9.670 9.800 9.120 9.590 364,372 +0.06(+0.63%)
Mar 16, 2021 9.940 9.940 9.430 9.530 295,018 -0.37(-3.74%)
Mar 15, 2021 10.10 10.30 9.800 9.900 404,381 -0.02(-0.20%)
Mar 12, 2021 9.580 10.04 9.301 9.920 374,300 +0.16(+1.64%)
Mar 11, 2021 10.04 10.14 9.550 9.760 240,615 -0.07(-0.71%)
Mar 10, 2021 9.520 9.980 9.350 9.830 340,162 +0.35(+3.69%)
Mar 09, 2021 9.100 9.680 9.010 9.480 446,294 +0.90(+10.49%)
Mar 08, 2021 8.610 9.000 8.450 8.580 281,144 +0.21(+2.51%)
Mar 05, 2021 8.530 8.530 8.020 8.370 468,000 -0.09(-1.06%)
Mar 04, 2021 8.440 8.700 8.100 8.460 389,469 +0.04(+0.48%)
Mar 03, 2021 8.850 8.870 8.310 8.420 354,740 -0.54(-6.03%)
Mar 02, 2021 8.470 9.060 8.460 8.960 286,760 +0.50(+5.91%)
Mar 01, 2021 8.900 9.120 8.250 8.460 441,873 -0.23(-2.65%)
Feb 26, 2021 8.610 8.760 8.060 8.690 507,300 -0.04(-0.46%)
Feb 25, 2021 9.250 9.570 8.580 8.730 384,065 -0.58(-6.23%)
Feb 24, 2021 9.970 9.980 9.310 9.310 300,185 -0.11(-1.17%)
Feb 23, 2021 9.450 9.673 9.100 9.420 286,639 -0.14(-1.46%)
Feb 22, 2021 9.530 9.840 9.480 9.560 415,823 +0.09(+0.95%)
Feb 19, 2021 9.650 9.780 9.240 9.470 356,600 -0.17(-1.76%)
Feb 18, 2021 9.520 9.980 9.430 9.640 204,732 +0.16(+1.69%)
Feb 17, 2021 9.720 9.720 9.400 9.480 330,108 -0.37(-3.76%)
Feb 16, 2021 9.910 10.27 9.650 9.850 399,557 -0.24(-2.38%)
Feb 12, 2021 10.09 10.37 9.890 10.09 239,100 +0.09(+0.90%)
Feb 11, 2021 10.37 10.53 9.900 10.00 215,566 +0.16(+1.63%)
Feb 10, 2021 10.38 10.53 9.790 9.840 486,369 -0.50(-4.84%)
Feb 09, 2021 10.55 10.79 10.13 10.34 432,692 -0.22(-2.08%)
Feb 08, 2021 10.37 10.75 10.35 10.56 285,781 +0.31(+3.02%)
Feb 05, 2021 10.31 10.49 10.08 10.25 382,200 +0.00(+0.00%)
Feb 04, 2021 10.00 10.25 9.720 10.25 289,090 -0.02(-0.19%)
Feb 03, 2021 10.26 10.70 10.12 10.27 214,493 +0.04(+0.39%)
Feb 02, 2021 10.60 10.60 10.02 10.23 358,102 -0.75(-6.83%)
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.