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 )

3.230 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
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%)
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.