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 29, 2020 5.860 5.970 5.721 5.900 279,315 +0.23(+4.04%)
May 28, 2020 5.611 5.870 5.542 5.671 168,539 +0.11(+1.97%)
May 27, 2020 5.562 5.562 5.323 5.562 185,859 +0.07(+1.27%)
May 26, 2020 5.850 5.860 5.293 5.492 256,843 -0.06(-1.08%)
May 22, 2020 5.681 5.681 5.383 5.552 96,187 +0.04(+0.72%)
May 21, 2020 5.691 5.691 5.293 5.512 157,805 -0.17(-2.98%)
May 20, 2020 5.661 5.721 5.482 5.681 235,671 +0.16(+2.88%)
May 19, 2020 5.422 5.661 5.373 5.522 306,264 -0.07(-1.25%)
May 18, 2020 5.383 5.621 5.273 5.592 286,657 +0.42(+8.08%)
May 15, 2020 5.134 5.213 5.044 5.174 237,201 +0.28(+5.69%)
May 14, 2020 4.567 4.975 4.567 4.895 173,614 +0.27(+5.81%)
May 13, 2020 4.776 4.865 4.557 4.626 215,464 -0.17(-3.49%)
May 12, 2020 5.074 5.074 4.696 4.794 300,109 -0.18(-3.64%)
May 11, 2020 5.223 5.303 4.895 4.975 281,712 -0.23(-4.40%)
May 08, 2020 5.472 5.472 5.114 5.204 202,526 -0.21(-3.86%)
May 07, 2020 5.293 5.472 5.124 5.412 158,515 +0.14(+2.64%)
May 06, 2020 5.353 5.353 5.104 5.273 104,866 +0.00(+0.00%)
May 05, 2020 5.283 5.323 5.074 5.273 228,533 -0.07(-1.30%)
May 04, 2020 5.631 5.631 5.263 5.343 221,002 -0.13(-2.36%)
May 01, 2020 5.253 5.472 5.184 5.472 97,594 +0.13(+2.42%)
Apr 30, 2020 5.621 5.631 5.283 5.343 137,537 -0.25(-4.40%)
Apr 29, 2020 5.758 5.758 5.300 5.589 149,559 +0.05(+0.90%)
Apr 28, 2020 5.758 5.758 5.429 5.539 124,929 -0.07(-1.24%)
Apr 27, 2020 5.380 5.608 5.123 5.608 194,188 +0.20(+3.68%)
Apr 24, 2020 5.519 5.718 5.260 5.410 174,476 -0.10(-1.81%)
Apr 23, 2020 5.469 5.758 5.469 5.509 299,772 +0.01(+0.18%)
Apr 22, 2020 5.569 5.688 5.400 5.499 189,488 +0.11(+2.03%)
Apr 21, 2020 5.390 5.489 5.082 5.390 178,693 -0.20(-3.56%)
Apr 20, 2020 5.598 5.688 5.449 5.589 135,719 +0.11(+2.00%)
Apr 17, 2020 5.768 5.768 5.320 5.479 146,821 -0.20(-3.50%)
Apr 16, 2020 5.638 5.758 5.429 5.678 121,256 +0.12(+2.15%)
Apr 15, 2020 5.817 5.817 4.972 5.559 196,281 -0.18(-3.12%)
Apr 14, 2020 6.235 6.235 5.579 5.738 379,657 -0.16(-2.78%)
Apr 13, 2020 5.420 5.946 5.221 5.902 341,136 +0.55(+10.32%)
Apr 09, 2020 5.181 5.618 5.151 5.350 218,925 +0.31(+6.11%)
Apr 08, 2020 4.972 5.221 4.773 5.042 210,595 +0.23(+4.75%)
Apr 07, 2020 4.972 5.052 4.674 4.813 244,790 +0.18(+3.97%)
Apr 06, 2020 4.296 4.773 4.157 4.629 237,670 +0.40(+9.53%)
Apr 03, 2020 4.326 4.425 4.166 4.226 149,738 -0.14(-3.19%)
Apr 02, 2020 3.988 4.420 3.978 4.365 135,434 +0.21(+5.02%)
Apr 01, 2020 4.087 4.326 4.057 4.157 93,394 -0.05(-1.18%)
Mar 31, 2020 4.365 4.375 4.196 4.206 68,601 -0.18(-4.08%)
Mar 30, 2020 4.336 4.574 4.226 4.385 124,341 -0.05(-1.12%)
Mar 27, 2020 4.375 4.684 4.236 4.435 173,571 -0.04(-0.89%)
Mar 26, 2020 4.574 4.932 4.236 4.475 219,539 -0.06(-1.32%)
Mar 25, 2020 4.753 4.753 4.355 4.534 254,250 -0.15(-3.18%)
Mar 24, 2020 4.912 4.912 4.604 4.684 258,140 +0.45(+10.56%)
Mar 23, 2020 3.898 4.405 3.746 4.236 240,482 +0.35(+8.95%)
Mar 20, 2020 4.137 4.656 3.779 3.888 194,186 -0.24(-5.78%)
Mar 19, 2020 3.888 4.127 3.729 4.127 108,543 +0.18(+4.53%)
Mar 18, 2020 3.998 4.375 3.799 3.948 206,914 -0.57(-12.56%)
Mar 17, 2020 3.978 4.527 3.779 4.515 257,601 +0.60(+15.23%)
Mar 16, 2020 3.232 4.236 2.983 3.918 438,017 +0.43(+12.25%)
Mar 13, 2020 3.669 4.027 3.391 3.490 293,040 -0.10(-2.77%)
Mar 12, 2020 3.809 4.157 3.301 3.590 504,262 -0.71(-16.44%)
Mar 11, 2020 4.883 4.952 4.176 4.296 257,404 -0.73(-14.46%)
Mar 10, 2020 5.240 5.360 4.634 5.022 253,699 +0.03(+0.60%)
Mar 09, 2020 5.062 5.111 4.475 4.992 220,610 -0.26(-4.92%)
Mar 06, 2020 5.628 5.628 4.942 5.250 192,075 -0.08(-1.49%)
Mar 05, 2020 5.956 5.956 5.320 5.330 142,250 -0.24(-4.29%)
Mar 04, 2020 5.091 5.718 5.091 5.569 299,397 +0.44(+8.53%)
Mar 03, 2020 4.733 5.648 4.733 5.131 385,405 +0.47(+10.02%)
Mar 02, 2020 4.445 4.823 4.365 4.664 272,141 +0.39(+9.07%)
Feb 28, 2020 4.276 4.395 3.560 4.276 698,006 -0.43(-9.23%)
Feb 27, 2020 5.317 5.476 4.542 4.710 412,650 -0.71(-13.03%)
Feb 26, 2020 5.535 5.675 4.999 5.416 311,048 -0.20(-3.54%)
Feb 25, 2020 5.893 5.916 5.537 5.615 207,783 -0.28(-4.72%)
Feb 24, 2020 6.589 6.589 5.764 5.893 240,690 -0.13(-2.15%)
Feb 21, 2020 6.062 6.142 5.933 6.022 245,428 +0.14(+2.36%)
Feb 20, 2020 5.933 6.033 5.873 5.883 125,643 -0.14(-2.31%)
Feb 19, 2020 6.320 6.320 5.863 6.022 223,782 -0.13(-2.10%)
Feb 18, 2020 6.072 6.151 5.983 6.151 223,591 +0.17(+2.82%)
Feb 14, 2020 5.863 6.062 5.863 5.983 85,130 +0.15(+2.56%)
Feb 13, 2020 6.052 6.122 5.804 5.833 116,678 -0.12(-2.00%)
Feb 12, 2020 5.903 5.973 5.842 5.953 68,752 +0.04(+0.67%)
Feb 11, 2020 6.022 6.054 5.674 5.913 207,248 -0.11(-1.82%)
Feb 10, 2020 6.161 6.261 5.933 6.022 99,581 -0.11(-1.78%)
Feb 07, 2020 6.221 6.378 5.963 6.132 83,419 -0.14(-2.22%)
Feb 06, 2020 6.211 6.271 6.082 6.271 67,977 +0.13(+2.10%)
Feb 05, 2020 6.271 6.360 6.102 6.142 71,738 -0.13(-2.06%)
Feb 04, 2020 6.499 6.499 6.161 6.271 191,219 -0.14(-2.17%)
Feb 03, 2020 6.857 7.284 6.261 6.410 295,917 +0.18(+2.87%)
Jan 31, 2020 6.261 6.410 6.022 6.231 225,705 +0.15(+2.50%)
Jan 30, 2020 6.029 6.258 6.009 6.079 173,145 +0.11(+1.83%)
Jan 29, 2020 5.940 6.033 5.711 5.970 180,149 +0.21(+3.62%)
Jan 28, 2020 5.940 6.151 5.761 5.761 227,855 -0.03(-0.51%)
Jan 27, 2020 5.860 6.079 5.682 5.791 407,580 +0.36(+6.58%)
Jan 24, 2020 5.662 5.706 5.314 5.433 256,522 -0.28(-4.87%)
Jan 23, 2020 5.662 5.922 5.662 5.711 109,836 +0.02(+0.33%)
Jan 22, 2020 5.960 6.009 5.662 5.693 116,614 -0.28(-4.64%)
Jan 21, 2020 6.109 6.258 5.920 5.970 164,405 -0.06(-0.99%)
Jan 17, 2020 6.347 6.556 6.009 6.029 271,724 -0.23(-3.65%)
Jan 16, 2020 5.910 6.337 5.860 6.258 281,210 +0.38(+6.42%)
Jan 15, 2020 6.099 6.109 5.791 5.880 122,326 +0.14(+2.51%)
Jan 14, 2020 5.672 5.761 5.652 5.736 75,688 -0.03(-0.60%)
Jan 13, 2020 6.268 6.268 5.711 5.771 106,185 -0.17(-2.84%)
Jan 10, 2020 5.562 5.999 5.513 5.940 100,474 +0.43(+7.88%)
Jan 09, 2020 5.622 5.652 5.304 5.506 141,422 -0.14(-2.41%)
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.