Indicators

Metalla Royalty and Streaming Ltd (NY: MTA )

3.270 +0.040 (+1.24%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.860	5.970	5.721	5.900	279,315	+0.23(+4.04%)
May 28, 2020	5.611	5.870	5.542	5.671	168,539	+0.11(+1.97%)
May 27, 2020	5.562	5.562	5.323	5.562	185,859	+0.07(+1.27%)
May 26, 2020	5.850	5.860	5.293	5.492	256,843	-0.06(-1.08%)
May 22, 2020	5.681	5.681	5.383	5.552	96,187	+0.04(+0.72%)
May 21, 2020	5.691	5.691	5.293	5.512	157,805	-0.17(-2.98%)
May 20, 2020	5.661	5.721	5.482	5.681	235,671	+0.16(+2.88%)
May 19, 2020	5.422	5.661	5.373	5.522	306,264	-0.07(-1.25%)
May 18, 2020	5.383	5.621	5.273	5.592	286,657	+0.42(+8.08%)
May 15, 2020	5.134	5.213	5.044	5.174	237,201	+0.28(+5.69%)
May 14, 2020	4.567	4.975	4.567	4.895	173,614	+0.27(+5.81%)
May 13, 2020	4.776	4.865	4.557	4.626	215,464	-0.17(-3.49%)
May 12, 2020	5.074	5.074	4.696	4.794	300,109	-0.18(-3.64%)
May 11, 2020	5.223	5.303	4.895	4.975	281,712	-0.23(-4.40%)
May 08, 2020	5.472	5.472	5.114	5.204	202,526	-0.21(-3.86%)
May 07, 2020	5.293	5.472	5.124	5.412	158,515	+0.14(+2.64%)
May 06, 2020	5.353	5.353	5.104	5.273	104,866	+0.00(+0.00%)
May 05, 2020	5.283	5.323	5.074	5.273	228,533	-0.07(-1.30%)
May 04, 2020	5.631	5.631	5.263	5.343	221,002	-0.13(-2.36%)

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.