Skip to main content

Metalla Royalty and Streaming Ltd (NY: MTA )

2.920 -0.020 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.68 10.77 10.41 10.76 251,503 +0.11(+1.03%)
May 27, 2021 10.31 10.65 10.13 10.65 189,285 +0.40(+3.90%)
May 26, 2021 10.43 10.50 10.13 10.25 187,983 -0.14(-1.35%)
May 25, 2021 10.51 10.54 10.30 10.39 193,328 -0.20(-1.89%)
May 24, 2021 10.50 10.68 10.46 10.59 199,843 +0.17(+1.63%)
May 21, 2021 10.44 10.46 10.12 10.42 235,894 +0.14(+1.36%)
May 20, 2021 10.34 10.61 10.23 10.28 167,486 -0.14(-1.34%)
May 19, 2021 10.31 10.75 10.08 10.42 355,756 -0.12(-1.14%)
May 18, 2021 10.98 10.98 10.36 10.54 415,534 -0.38(-3.48%)
May 17, 2021 9.750 10.97 9.742 10.92 782,448 +1.22(+12.58%)
May 14, 2021 9.430 9.710 9.430 9.700 156,049 +0.25(+2.65%)
May 13, 2021 9.470 9.630 9.340 9.450 170,804 -0.02(-0.21%)
May 12, 2021 9.780 9.810 9.390 9.470 270,380 -0.29(-2.97%)
May 11, 2021 9.480 9.890 9.250 9.760 277,957 +0.16(+1.67%)
May 10, 2021 9.720 9.840 9.512 9.600 278,654 +0.00(+0.00%)
May 07, 2021 9.640 9.640 9.340 9.600 194,989 +0.20(+2.13%)
May 06, 2021 9.200 9.590 9.200 9.400 205,173 +0.22(+2.40%)
May 05, 2021 9.150 9.250 8.770 9.180 227,332 +0.08(+0.88%)
May 04, 2021 9.740 9.860 9.010 9.100 330,142 -0.52(-5.41%)
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.