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 )

3.030 +0.060 (+2.02%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 31, 2022 5.650 5.690 5.310 5.430 121,317 -0.22(-3.89%)
May 27, 2022 5.540 5.660 5.450 5.650 118,781 +0.20(+3.67%)
May 26, 2022 5.470 5.560 5.370 5.450 132,498 -0.03(-0.55%)
May 25, 2022 5.510 5.555 5.290 5.480 111,288 -0.13(-2.32%)
May 24, 2022 5.390 5.610 5.320 5.610 170,057 +0.22(+4.08%)
May 23, 2022 5.500 5.548 5.260 5.390 232,424 -0.04(-0.74%)
May 20, 2022 5.680 5.680 5.250 5.430 164,927 -0.22(-3.89%)
May 19, 2022 5.500 5.717 5.450 5.650 183,687 +0.25(+4.63%)
May 18, 2022 5.650 5.670 5.310 5.400 162,847 -0.23(-4.09%)
May 17, 2022 5.560 5.760 5.520 5.630 273,081 +0.17(+3.11%)
May 16, 2022 5.760 5.760 5.350 5.460 323,773 -0.29(-5.04%)
May 13, 2022 5.450 5.850 5.400 5.750 319,587 +0.45(+8.49%)
May 12, 2022 5.200 5.450 5.030 5.300 476,317 +0.34(+6.85%)
May 11, 2022 4.950 5.210 4.935 4.960 224,375 +0.03(+0.61%)
May 10, 2022 5.200 5.300 4.720 4.930 430,751 -0.24(-4.64%)
May 09, 2022 5.400 5.428 4.930 5.170 466,423 -0.28(-5.14%)
May 06, 2022 5.530 5.560 5.400 5.450 152,923 -0.11(-1.98%)
May 05, 2022 6.110 6.171 5.490 5.560 399,102 -0.54(-8.85%)
May 04, 2022 5.790 6.100 5.660 6.100 228,590 +0.31(+5.35%)
May 03, 2022 5.650 5.920 5.620 5.790 165,277 +0.12(+2.12%)
May 02, 2022 5.650 5.740 5.480 5.670 260,984 -0.10(-1.73%)
Apr 29, 2022 6.050 6.140 5.750 5.770 145,859 -0.26(-4.31%)
Apr 28, 2022 5.500 6.100 5.460 6.030 518,073 +0.37(+6.54%)
Apr 27, 2022 5.830 5.970 5.610 5.660 294,244 -0.16(-2.75%)
Apr 26, 2022 6.140 6.140 5.810 5.820 231,287 -0.27(-4.43%)
Apr 25, 2022 6.300 6.360 5.810 6.090 462,443 -0.37(-5.73%)
Apr 22, 2022 6.610 6.710 6.370 6.460 286,349 -0.26(-3.87%)
Apr 21, 2022 6.820 6.820 6.510 6.720 464,047 -0.12(-1.75%)
Apr 20, 2022 6.880 6.952 6.690 6.840 152,323 -0.02(-0.29%)
Apr 19, 2022 6.930 7.000 6.800 6.860 154,682 -0.10(-1.44%)
Apr 18, 2022 7.190 7.300 6.940 6.960 238,626 -0.19(-2.66%)
Apr 14, 2022 7.010 7.190 6.950 7.150 194,836 +0.09(+1.27%)
Apr 13, 2022 6.840 7.140 6.840 7.060 223,353 +0.26(+3.82%)
Apr 12, 2022 6.840 7.020 6.800 6.800 213,072 -0.04(-0.58%)
Apr 11, 2022 6.900 6.940 6.700 6.840 205,712 +0.08(+1.18%)
Apr 08, 2022 6.940 6.950 6.760 6.760 186,096 -0.18(-2.59%)
Apr 07, 2022 6.940 6.970 6.760 6.940 176,646 +0.09(+1.31%)
Apr 06, 2022 6.940 7.030 6.750 6.850 172,287 -0.10(-1.44%)
Apr 05, 2022 7.150 7.390 6.910 6.950 237,058 -0.20(-2.80%)
Apr 04, 2022 7.260 7.390 7.099 7.150 193,638 -0.11(-1.52%)
Apr 01, 2022 7.100 7.290 7.030 7.260 150,285 +0.19(+2.69%)
Mar 31, 2022 7.210 7.258 7.070 7.070 158,001 -0.14(-1.94%)
Mar 30, 2022 7.280 7.390 7.090 7.210 145,211 -0.05(-0.69%)
Mar 29, 2022 7.070 7.260 7.000 7.260 167,568 +0.13(+1.82%)
Mar 28, 2022 7.390 7.500 7.061 7.130 353,130 -0.43(-5.69%)
Mar 25, 2022 7.700 7.720 7.410 7.560 237,690 -0.17(-2.20%)
Mar 24, 2022 7.690 7.846 7.590 7.730 153,775 +0.07(+0.91%)
Mar 23, 2022 7.490 7.671 7.410 7.660 158,521 +0.21(+2.82%)
Mar 22, 2022 7.860 7.860 7.420 7.450 193,268 -0.34(-4.36%)
Mar 21, 2022 7.690 7.890 7.640 7.790 168,410 +0.20(+2.64%)
Mar 18, 2022 7.690 7.814 7.530 7.590 254,626 -0.02(-0.26%)
Mar 17, 2022 7.510 7.810 7.510 7.610 234,598 +0.14(+1.87%)
Mar 16, 2022 7.070 7.490 7.010 7.470 210,221 +0.42(+5.96%)
Mar 15, 2022 6.820 7.230 6.800 7.050 218,152 +0.11(+1.59%)
Mar 14, 2022 7.150 7.200 6.850 6.940 326,071 -0.20(-2.80%)
Mar 11, 2022 7.390 7.570 7.120 7.140 1,060,868 -0.42(-5.56%)
Mar 10, 2022 7.450 7.380 7.560 254,624 +0.12(+1.61%)
Mar 09, 2022 7.450 7.610 7.250 7.440 251,806 -0.24(-3.12%)
Mar 08, 2022 7.640 8.120 7.500 7.680 566,604 +0.19(+2.54%)
Mar 07, 2022 7.360 7.800 7.310 7.490 428,507 +0.20(+2.74%)
Mar 04, 2022 7.290 7.479 7.100 7.290 266,998 +0.01(+0.14%)
Mar 03, 2022 7.160 7.300 7.077 7.280 171,588 +0.12(+1.68%)
Mar 02, 2022 7.450 7.489 7.060 7.160 257,588 -0.28(-3.76%)
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.