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 +0.040 (+1.24%)
Official Closing 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 (%)
May 28, 2021 10.63 10.72 10.36 10.71 252,783 +0.11(+1.03%)
May 27, 2021 10.26 10.60 10.08 10.60 190,248 +0.40(+3.90%)
May 26, 2021 10.38 10.45 10.08 10.20 188,940 -0.14(-1.35%)
May 25, 2021 10.45 10.49 10.25 10.34 194,312 -0.20(-1.89%)
May 24, 2021 10.45 10.63 10.41 10.54 200,860 +0.17(+1.63%)
May 21, 2021 10.39 10.41 10.07 10.37 237,095 +0.14(+1.36%)
May 20, 2021 10.29 10.56 10.18 10.23 168,338 -0.14(-1.34%)
May 19, 2021 10.26 10.70 10.03 10.37 357,567 -0.12(-1.14%)
May 18, 2021 10.92 10.92 10.31 10.49 417,649 -0.38(-3.48%)
May 17, 2021 9.701 10.91 9.693 10.86 786,432 +1.21(+12.58%)
May 14, 2021 9.382 9.661 9.382 9.651 156,843 +0.25(+2.65%)
May 13, 2021 9.422 9.581 9.293 9.402 171,673 -0.02(-0.21%)
May 12, 2021 9.730 9.760 9.342 9.422 271,756 -0.29(-2.97%)
May 11, 2021 9.432 9.840 9.203 9.711 279,372 +0.16(+1.67%)
May 10, 2021 9.671 9.790 9.464 9.551 280,072 +0.00(+0.00%)
May 07, 2021 9.591 9.591 9.293 9.551 195,981 +0.20(+2.13%)
May 06, 2021 9.153 9.541 9.153 9.352 206,217 +0.22(+2.40%)
May 05, 2021 9.104 9.203 8.726 9.133 228,489 +0.08(+0.88%)
May 04, 2021 9.691 9.810 8.964 9.054 331,823 -0.52(-5.41%)
May 03, 2021 9.422 9.740 9.323 9.571 234,725 +0.16(+1.69%)
Apr 30, 2021 9.631 9.730 9.412 9.412 132,571 -0.27(-2.77%)
Apr 29, 2021 9.711 9.750 9.452 9.681 233,320 -0.09(-0.92%)
Apr 28, 2021 9.392 9.840 9.254 9.770 246,287 +0.28(+2.93%)
Apr 27, 2021 9.681 9.730 9.412 9.492 148,114 -0.20(-2.05%)
Apr 26, 2021 9.452 9.870 9.412 9.691 284,263 +0.34(+3.62%)
Apr 23, 2021 9.462 9.551 9.183 9.352 208,757 -0.02(-0.21%)
Apr 22, 2021 9.840 9.910 9.243 9.372 179,952 -0.36(-3.68%)
Apr 21, 2021 9.253 9.810 9.153 9.730 420,421 +0.53(+5.73%)
Apr 20, 2021 8.875 9.203 8.852 9.203 248,617 +0.37(+4.17%)
Apr 19, 2021 8.915 8.935 8.716 8.835 243,435 -0.03(-0.34%)
Apr 16, 2021 9.054 9.054 8.775 8.865 156,794 +0.02(+0.22%)
Apr 15, 2021 8.706 8.905 8.626 8.845 265,698 +0.24(+2.77%)
Apr 14, 2021 8.755 8.815 8.606 8.606 138,862 -0.18(-2.04%)
Apr 13, 2021 8.905 9.004 8.706 8.785 102,418 +0.08(+0.91%)
Apr 12, 2021 9.332 9.332 8.606 8.706 257,795 -0.60(-6.42%)
Apr 09, 2021 9.104 9.412 9.094 9.303 139,004 +0.12(+1.30%)
Apr 08, 2021 9.233 9.422 9.054 9.183 193,942 -0.03(-0.32%)
Apr 07, 2021 9.382 9.382 9.104 9.213 157,335 -0.13(-1.38%)
Apr 06, 2021 9.541 9.541 9.208 9.342 191,548 +0.18(+1.95%)
Apr 05, 2021 9.362 9.382 9.054 9.163 194,572 +0.00(+0.00%)
Apr 01, 2021 8.954 9.233 8.905 9.163 232,879 +0.33(+3.72%)
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%)
Jan 04, 2021 13.43 13.43 12.34 12.58 586,318 +0.08(+0.64%)
Dec 31, 2020 12.50 12.50 12.50 281,126 +0.97(+8.37%)
Dec 30, 2020 11.00 11.66 10.73 11.53 281,126 +0.62(+5.65%)
Dec 29, 2020 11.50 11.60 10.87 10.91 234,997 -0.54(-4.69%)
Dec 28, 2020 11.55 11.77 11.28 11.45 275,718 +0.19(+1.68%)
Dec 24, 2020 11.23 11.33 11.09 11.26 123,123 +0.10(+0.89%)
Dec 23, 2020 11.45 11.55 11.16 11.16 239,124 -0.21(-1.84%)
Dec 22, 2020 11.37 11.48 11.22 11.37 304,882 +0.07(+0.62%)
Dec 21, 2020 11.30 11.62 11.26 11.30 431,363 -0.28(-2.41%)
Dec 18, 2020 11.68 11.69 11.07 11.58 3,659,439 -0.06(-0.51%)
Dec 17, 2020 12.23 12.30 11.44 11.64 490,805 -0.20(-1.68%)
Dec 16, 2020 11.25 11.99 11.17 11.84 871,507 +0.59(+5.22%)
Dec 15, 2020 11.34 11.42 10.97 11.25 565,055 -0.17(-1.48%)
Dec 14, 2020 10.15 11.53 10.15 11.42 1,059,399 +1.24(+12.22%)
Dec 11, 2020 9.462 10.53 9.462 10.18 772,513 +0.67(+7.01%)
Dec 10, 2020 9.591 9.890 9.392 9.512 186,944 -0.09(-0.93%)
Dec 09, 2020 10.06 10.06 9.472 9.601 295,771 -0.45(-4.46%)
Dec 08, 2020 9.900 10.53 9.651 10.05 469,945 +0.26(+2.64%)
Dec 07, 2020 9.452 9.880 9.352 9.790 270,559 +0.35(+3.69%)
Dec 04, 2020 9.422 9.621 9.163 9.442 144,029 +0.07(+0.74%)
Dec 03, 2020 9.810 9.810 9.263 9.372 259,114 -0.34(-3.48%)
Dec 02, 2020 9.392 9.740 9.253 9.711 275,206 +0.46(+4.95%)
Dec 01, 2020 8.964 9.452 8.885 9.253 259,707 +0.61(+7.02%)
Nov 30, 2020 8.507 8.736 8.348 8.646 204,157 -0.04(-0.52%)
Nov 27, 2020 8.845 8.944 8.647 8.691 123,324 -0.17(-1.96%)
Nov 25, 2020 9.064 9.074 8.815 8.865 203,933 -0.20(-2.20%)
Nov 24, 2020 8.626 9.253 8.357 9.064 290,669 +0.34(+3.88%)
Nov 23, 2020 9.183 9.183 8.457 8.726 249,283 -0.48(-5.19%)
Nov 20, 2020 8.845 9.392 8.696 9.203 255,494 +0.42(+4.76%)
Nov 19, 2020 8.596 8.885 8.417 8.785 332,565 +0.00(+0.00%)
Nov 18, 2020 9.104 9.114 8.666 8.785 292,188 -0.39(-4.23%)
Nov 17, 2020 9.392 9.412 8.994 9.173 173,323 -0.04(-0.43%)
Nov 16, 2020 9.482 9.482 9.153 9.213 229,481 -0.27(-2.83%)
Nov 13, 2020 9.462 9.780 9.398 9.482 214,989 +0.23(+2.47%)
Nov 12, 2020 9.243 9.601 9.064 9.253 225,111 +0.10(+1.09%)
Nov 11, 2020 9.551 9.701 8.954 9.153 308,157 -0.25(-2.65%)
Nov 10, 2020 9.611 10.10 9.402 9.402 312,874 -0.09(-0.94%)
Nov 09, 2020 9.750 9.830 8.875 9.492 530,290 -0.29(-2.95%)
Nov 06, 2020 9.452 10.01 9.452 9.780 779,448 +0.68(+7.43%)
Nov 05, 2020 8.129 9.104 8.059 9.104 588,081 +1.32(+17.01%)
Nov 04, 2020 7.860 7.860 7.522 7.780 114,067 -0.01(-0.13%)
Nov 03, 2020 7.711 7.880 7.611 7.790 158,196 +0.29(+3.85%)
Nov 02, 2020 7.442 7.621 7.323 7.502 169,458 +0.11(+1.48%)
Oct 30, 2020 7.760 7.860 7.293 7.392 149,959 -0.17(-2.24%)
Oct 29, 2020 7.372 7.561 7.313 7.561 107,415 +0.20(+2.70%)
Oct 28, 2020 7.492 7.535 7.313 7.363 264,253 -0.38(-4.88%)
Oct 27, 2020 7.522 7.759 7.472 7.741 117,626 +0.22(+2.91%)
Oct 26, 2020 7.910 8.029 7.472 7.522 194,383 -0.30(-3.82%)
Oct 23, 2020 8.158 8.158 7.810 7.820 105,032 -0.19(-2.36%)
Oct 22, 2020 8.009 8.158 7.800 8.009 143,651 -0.10(-1.23%)
Oct 21, 2020 8.168 8.397 8.019 8.109 129,532 -0.03(-0.37%)
Oct 20, 2020 8.149 8.268 8.019 8.139 113,398 -0.04(-0.49%)
Oct 19, 2020 8.318 8.338 8.069 8.178 228,540 -0.09(-1.08%)
Oct 16, 2020 8.318 8.397 8.079 8.268 184,333 +0.09(+1.09%)
Oct 15, 2020 8.139 8.397 8.069 8.178 113,686 -0.10(-1.20%)
Oct 14, 2020 8.457 8.586 8.258 8.278 224,928 -0.09(-1.07%)
Oct 13, 2020 8.835 8.855 8.218 8.367 314,376 -0.39(-4.43%)
Oct 12, 2020 8.517 8.835 8.407 8.755 420,978 +0.43(+5.14%)
Oct 09, 2020 7.810 8.328 7.611 8.328 366,758 +0.82(+10.86%)
Oct 08, 2020 7.641 7.751 7.462 7.512 120,822 -0.05(-0.66%)
Oct 07, 2020 7.462 7.561 7.244 7.561 195,466 +0.22(+2.98%)
Oct 06, 2020 7.661 7.661 7.233 7.343 234,355 -0.17(-2.25%)
Oct 05, 2020 7.611 7.810 7.492 7.512 204,057 -0.15(-1.95%)
Oct 02, 2020 7.989 7.989 7.591 7.661 145,738 -0.33(-4.11%)
Oct 01, 2020 8.039 8.039 7.780 7.989 128,108 +0.14(+1.77%)
Sep 30, 2020 7.959 8.069 7.661 7.850 224,211 -0.21(-2.59%)
Sep 29, 2020 8.158 8.208 7.870 8.059 185,729 +0.04(+0.50%)
Sep 28, 2020 7.780 8.139 7.661 8.019 210,154 +0.25(+3.20%)
Sep 25, 2020 7.870 7.984 7.494 7.770 157,397 -0.03(-0.38%)
Sep 24, 2020 7.402 7.959 7.014 7.800 349,026 +0.33(+4.39%)
Sep 23, 2020 7.959 8.079 7.402 7.472 464,945 -0.61(-7.51%)
Sep 22, 2020 8.258 8.407 8.004 8.079 216,125 -0.07(-0.85%)
Sep 21, 2020 8.228 8.288 7.959 8.149 297,942 -0.23(-2.73%)
Sep 18, 2020 8.308 8.616 8.233 8.377 224,738 +0.03(+0.36%)
Sep 17, 2020 8.308 8.556 8.159 8.348 202,388 +0.04(+0.48%)
Sep 16, 2020 8.636 8.636 8.158 8.308 281,795 -0.11(-1.30%)
Sep 15, 2020 8.387 8.527 8.009 8.417 358,331 +0.29(+3.55%)
Sep 14, 2020 8.258 8.258 8.039 8.129 298,007 +0.03(+0.37%)
Sep 11, 2020 8.427 8.517 8.024 8.099 331,479 -0.44(-5.13%)
Sep 10, 2020 8.795 8.885 8.258 8.537 390,228 +0.03(+0.35%)
Sep 09, 2020 8.377 8.835 8.208 8.507 326,616 +0.16(+1.91%)
Sep 08, 2020 8.288 8.447 7.989 8.348 318,467 -0.23(-2.67%)
Sep 04, 2020 8.915 8.915 8.099 8.576 357,310 -0.13(-1.49%)
Sep 03, 2020 9.004 9.173 8.606 8.706 288,406 -0.32(-3.53%)
Sep 02, 2020 9.571 9.571 8.875 9.024 354,381 -0.55(-5.72%)
Sep 01, 2020 9.372 9.681 8.906 9.571 599,722 +0.49(+5.37%)
Aug 31, 2020 8.885 9.233 8.676 9.084 312,070 +0.45(+5.18%)
Aug 28, 2020 8.367 8.869 8.367 8.636 184,635 +0.08(+0.93%)
Aug 27, 2020 8.546 8.755 8.218 8.556 203,073 +0.17(+2.02%)
Aug 26, 2020 8.019 8.586 8.019 8.387 237,082 +0.41(+5.11%)
Aug 25, 2020 7.959 8.328 7.959 7.979 366,480 +0.02(+0.25%)
Aug 24, 2020 9.064 9.173 7.800 7.959 606,138 -0.80(-9.09%)
Aug 21, 2020 9.114 9.114 8.656 8.755 233,683 -0.47(-5.07%)
Aug 20, 2020 8.954 9.303 8.815 9.223 195,431 +0.16(+1.76%)
Aug 19, 2020 9.163 9.362 8.646 9.064 415,715 -0.19(-2.04%)
Aug 18, 2020 9.651 9.730 9.095 9.253 362,048 -0.21(-2.21%)
Aug 17, 2020 9.551 9.820 9.143 9.462 397,012 +0.00(+0.00%)
Aug 14, 2020 9.939 9.939 9.163 9.462 374,999 -0.22(-2.26%)
Aug 13, 2020 9.332 9.830 9.263 9.681 466,856 +0.49(+5.30%)
Aug 12, 2020 8.905 9.611 8.905 9.193 512,208 +0.43(+4.88%)
Aug 11, 2020 9.203 9.561 8.407 8.765 975,710 -1.03(-10.56%)
Aug 10, 2020 9.452 10.06 9.163 9.800 872,821 +0.69(+7.53%)
Aug 07, 2020 9.004 9.203 8.546 9.114 548,076 +0.31(+3.50%)
Aug 06, 2020 9.193 9.253 8.576 8.805 506,317 -0.21(-2.32%)
Aug 05, 2020 9.850 9.895 8.855 9.014 772,965 +0.08(+0.89%)
Aug 04, 2020 8.656 9.124 8.596 8.935 898,505 +0.56(+6.65%)
Aug 03, 2020 8.318 9.402 8.099 8.377 789,549 +0.48(+6.05%)
Jul 31, 2020 7.651 8.119 7.522 7.900 487,369 +0.37(+4.89%)
Jul 30, 2020 7.392 7.661 6.955 7.532 460,926 -0.03(-0.39%)
Jul 29, 2020 7.631 7.701 7.114 7.561 412,258 +0.34(+4.68%)
Jul 28, 2020 6.736 7.611 6.716 7.223 747,428 +0.51(+7.56%)
Jul 27, 2020 6.756 6.756 6.467 6.716 656,595 +0.64(+10.47%)
Jul 24, 2020 5.970 6.258 5.970 6.079 262,429 +0.18(+3.04%)
Jul 23, 2020 6.268 6.318 5.791 5.900 604,508 -0.33(-5.27%)
Jul 22, 2020 6.258 6.318 6.059 6.228 411,776 +0.18(+2.96%)
Jul 21, 2020 5.920 6.169 5.830 6.049 617,399 +0.28(+4.83%)
Jul 20, 2020 5.701 5.800 5.492 5.771 425,356 +0.20(+3.57%)
Jul 17, 2020 5.422 5.611 5.323 5.572 296,301 +0.23(+4.28%)
Jul 16, 2020 5.402 5.442 5.283 5.343 148,936 -0.06(-1.11%)
Jul 15, 2020 5.213 5.402 5.213 5.402 174,493 +0.17(+3.23%)
Jul 14, 2020 5.253 5.333 5.144 5.233 243,731 +0.01(+0.19%)
Jul 13, 2020 5.373 5.402 5.174 5.223 350,266 -0.02(-0.38%)
Jul 10, 2020 5.512 5.522 5.174 5.243 362,436 -0.20(-3.66%)
Jul 09, 2020 5.373 5.482 5.233 5.442 375,350 +0.11(+2.05%)
Jul 08, 2020 5.223 5.402 5.204 5.333 360,218 +0.16(+3.08%)
Jul 07, 2020 5.243 5.363 5.104 5.174 402,738 -0.07(-1.33%)
Jul 06, 2020 5.233 5.363 5.174 5.243 319,582 +0.07(+1.35%)
Jul 02, 2020 5.144 5.243 5.124 5.174 338,213 +0.02(+0.39%)
Jul 01, 2020 5.422 5.422 5.034 5.154 285,407 -0.12(-2.26%)
Jun 30, 2020 5.303 5.383 5.194 5.273 468,474 +0.08(+1.53%)
Jun 29, 2020 5.263 5.363 5.034 5.194 275,303 -0.11(-2.06%)
Jun 26, 2020 5.393 5.393 5.174 5.303 374,698 -0.09(-1.66%)
Jun 25, 2020 5.402 5.402 5.184 5.393 287,991 -0.01(-0.18%)
Jun 24, 2020 5.621 5.621 5.253 5.402 342,030 +0.00(+0.00%)
Jun 23, 2020 5.631 5.701 5.402 5.402 984,125 -0.60(-9.95%)
Jun 22, 2020 5.820 5.999 5.820 5.999 231,840 +0.29(+5.05%)
Jun 19, 2020 5.681 5.950 5.661 5.711 155,085 +0.07(+1.23%)
Jun 18, 2020 5.761 5.850 5.572 5.641 85,278 -0.11(-1.90%)
Jun 17, 2020 5.791 5.890 5.721 5.751 53,837 -0.02(-0.34%)
Jun 16, 2020 5.820 5.950 5.721 5.771 82,944 -0.02(-0.34%)
Jun 15, 2020 5.572 5.891 5.482 5.791 135,774 +0.20(+3.56%)
Jun 12, 2020 5.771 5.930 5.562 5.592 120,711 +0.03(+0.54%)
Jun 11, 2020 5.870 6.029 5.482 5.562 197,368 -0.45(-7.45%)
Jun 10, 2020 6.109 6.139 5.641 6.009 248,395 +0.04(+0.67%)
Jun 09, 2020 5.999 5.999 5.770 5.970 113,992 +0.00(+0.00%)
Jun 08, 2020 5.820 6.069 5.721 5.970 156,535 +0.34(+6.01%)
Jun 05, 2020 5.860 5.860 5.492 5.631 179,911 -0.15(-2.58%)
Jun 04, 2020 5.671 6.069 5.671 5.781 216,849 +0.16(+2.83%)
Jun 03, 2020 5.870 5.870 5.363 5.621 156,552 -0.14(-2.42%)
Jun 02, 2020 6.139 6.139 5.631 5.761 267,778 -0.29(-4.77%)
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.