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 )

2.980 +0.020 (+0.68%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 1, 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, 2024 3.070 3.090 2.930 2.960 344,323 -0.18(-5.73%)
Apr 29, 2024 3.170 3.200 3.115 3.140 234,216 -0.04(-1.26%)
Apr 26, 2024 3.080 3.180 3.045 3.180 375,973 +0.13(+4.26%)
Apr 25, 2024 2.990 3.120 2.920 3.050 656,255 +0.02(+0.66%)
Apr 24, 2024 3.010 3.070 2.990 3.030 234,773 -0.02(-0.66%)
Apr 23, 2024 2.960 3.140 2.950 3.050 384,595 +0.05(+1.67%)
Apr 22, 2024 3.140 3.140 2.950 3.000 795,726 -0.15(-4.76%)
Apr 19, 2024 3.180 3.275 3.150 3.150 329,509 -0.06(-1.87%)
Apr 18, 2024 3.260 3.320 3.180 3.210 300,970 -0.02(-0.62%)
Apr 17, 2024 3.220 3.320 3.190 3.230 286,594 +0.02(+0.62%)
Apr 16, 2024 3.150 3.240 3.150 3.210 358,859 +0.02(+0.63%)
Apr 15, 2024 3.250 3.320 3.070 3.190 741,467 -0.04(-1.24%)
Apr 12, 2024 3.330 3.495 3.140 3.230 1,372,192 -0.01(-0.31%)
Apr 11, 2024 3.270 3.280 3.170 3.240 273,506 +0.01(+0.31%)
Apr 10, 2024 3.230 3.275 3.160 3.230 467,757 -0.06(-1.82%)
Apr 09, 2024 3.360 3.460 3.260 3.290 471,281 -0.05(-1.50%)
Apr 08, 2024 3.400 3.470 3.230 3.340 655,979 -0.02(-0.60%)
Apr 05, 2024 3.250 3.480 3.190 3.360 697,155 +0.07(+2.13%)
Apr 04, 2024 3.440 3.463 3.250 3.290 564,709 -0.16(-4.64%)
Apr 03, 2024 3.230 3.505 3.226 3.450 774,470 +0.24(+7.48%)
Apr 02, 2024 3.270 3.270 3.150 3.210 538,604 +0.00(+0.00%)
Apr 01, 2024 3.200 3.275 3.120 3.210 639,056 +0.10(+3.22%)
Mar 28, 2024 3.080 3.180 3.020 3.110 373,132 +0.07(+2.30%)
Mar 27, 2024 2.960 3.039 2.950 3.040 174,875 +0.10(+3.40%)
Mar 26, 2024 3.010 3.015 2.915 2.940 161,535 +0.00(+0.00%)
Mar 25, 2024 2.960 3.060 2.930 2.940 206,771 +0.00(+0.00%)
Mar 22, 2024 2.980 3.040 2.925 2.940 202,633 -0.06(-2.00%)
Mar 21, 2024 3.130 3.180 3.000 3.000 322,266 -0.07(-2.28%)
Mar 20, 2024 2.880 3.100 2.880 3.070 414,582 +0.17(+5.86%)
Mar 19, 2024 2.980 2.980 2.880 2.900 327,807 -0.12(-3.97%)
Mar 18, 2024 3.180 3.180 2.981 3.020 477,353 -0.13(-4.13%)
Mar 15, 2024 3.070 3.185 3.070 3.150 1,213,912 +0.10(+3.28%)
Mar 14, 2024 3.120 3.150 3.040 3.050 491,667 -0.09(-2.87%)
Mar 13, 2024 3.010 3.169 3.000 3.140 562,201 +0.19(+6.44%)
Mar 12, 2024 3.030 3.030 2.905 2.950 505,403 -0.12(-3.91%)
Mar 11, 2024 2.870 3.100 2.840 3.070 1,102,024 +0.24(+8.48%)
Mar 08, 2024 2.820 2.860 2.765 2.830 789,368 +0.05(+1.80%)
Mar 07, 2024 2.770 2.790 2.701 2.780 386,537 +0.04(+1.46%)
Mar 06, 2024 2.680 2.820 2.680 2.740 616,522 +0.06(+2.24%)
Mar 05, 2024 2.770 2.780 2.641 2.680 540,847 -0.06(-2.19%)
Mar 04, 2024 2.570 2.760 2.560 2.740 785,725 +0.19(+7.45%)
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.