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 (%)
Aug 31, 2023 4.310 4.330 4.160 4.230 67,311 -0.07(-1.63%)
Aug 30, 2023 4.330 4.400 4.280 4.300 84,376 +0.01(+0.23%)
Aug 29, 2023 4.220 4.300 4.200 4.290 98,716 +0.03(+0.70%)
Aug 28, 2023 4.110 4.280 4.110 4.260 92,747 +0.12(+2.90%)
Aug 25, 2023 4.170 4.190 4.070 4.140 95,607 -0.06(-1.43%)
Aug 24, 2023 4.170 4.281 4.170 4.200 95,690 +0.00(+0.00%)
Aug 23, 2023 4.040 4.270 4.020 4.200 96,276 +0.15(+3.70%)
Aug 22, 2023 4.050 4.110 4.020 4.050 91,800 -0.01(-0.25%)
Aug 21, 2023 4.100 4.140 4.030 4.060 111,529 -0.04(-0.98%)
Aug 18, 2023 4.170 4.170 4.060 4.100 90,421 -0.01(-0.24%)
Aug 17, 2023 4.200 4.280 4.110 4.110 93,893 -0.08(-1.91%)
Aug 16, 2023 4.120 4.253 4.120 4.190 142,787 +0.03(+0.72%)
Aug 15, 2023 4.350 4.360 4.110 4.160 140,660 -0.16(-3.70%)
Aug 14, 2023 4.220 4.420 4.220 4.320 103,708 +0.07(+1.65%)
Aug 11, 2023 4.260 4.320 4.250 4.250 50,357 +0.00(+0.00%)
Aug 10, 2023 4.330 4.359 4.250 4.250 56,752 -0.08(-1.85%)
Aug 09, 2023 4.380 4.410 4.305 4.330 46,884 -0.02(-0.46%)
Aug 08, 2023 4.300 4.350 4.250 4.350 58,466 +0.05(+1.16%)
Aug 07, 2023 4.350 4.370 4.290 4.300 67,020 -0.05(-1.15%)
Aug 04, 2023 4.440 4.520 4.350 4.350 115,013 -0.04(-0.91%)
Aug 03, 2023 4.440 4.490 4.370 4.390 56,805 -0.06(-1.35%)
Aug 02, 2023 4.530 4.531 4.360 4.450 113,294 -0.12(-2.63%)
Aug 01, 2023 4.560 4.700 4.555 4.570 147,023 -0.06(-1.30%)
Jul 31, 2023 4.510 4.650 4.500 4.630 136,273 +0.11(+2.50%)
Jul 28, 2023 4.497 4.562 4.437 4.517 89,336 +0.08(+1.79%)
Jul 27, 2023 4.636 4.642 4.368 4.437 153,154 -0.22(-4.70%)
Jul 26, 2023 4.696 4.716 4.557 4.656 107,827 +0.16(+3.54%)
Jul 25, 2023 4.477 4.537 4.358 4.497 174,591 +0.02(+0.44%)
Jul 24, 2023 4.607 4.626 4.467 4.477 147,984 -0.16(-3.43%)
Jul 21, 2023 4.706 4.716 4.602 4.636 78,862 -0.09(-1.89%)
Jul 20, 2023 4.746 4.806 4.681 4.726 143,683 -0.03(-0.63%)
Jul 19, 2023 4.706 4.791 4.676 4.756 123,986 +0.01(+0.21%)
Jul 18, 2023 4.666 4.776 4.646 4.746 119,915 +0.11(+2.36%)
Jul 17, 2023 4.597 4.706 4.597 4.636 100,464 -0.01(-0.21%)
Jul 14, 2023 4.656 4.756 4.617 4.646 157,003 -0.04(-0.85%)
Jul 13, 2023 4.776 4.845 4.636 4.686 121,965 -0.08(-1.67%)
Jul 12, 2023 4.447 4.776 4.447 4.766 322,055 +0.37(+8.37%)
Jul 11, 2023 4.398 4.457 4.348 4.398 84,492 +0.00(+0.00%)
Jul 10, 2023 4.159 4.398 4.149 4.398 78,003 +0.21(+4.99%)
Jul 07, 2023 4.228 4.328 4.189 4.189 151,117 -0.01(-0.24%)
Jul 06, 2023 4.288 4.298 4.129 4.199 188,887 -0.12(-2.76%)
Jul 05, 2023 4.477 4.477 4.318 4.318 134,266 -0.16(-3.56%)
Jul 03, 2023 4.318 4.487 4.318 4.477 66,638 +0.16(+3.69%)
Jun 30, 2023 4.298 4.338 4.209 4.318 90,258 +0.07(+1.64%)
Jun 29, 2023 4.079 4.263 4.079 4.248 63,224 +0.12(+2.89%)
Jun 28, 2023 4.149 4.149 4.079 4.129 79,560 -0.03(-0.72%)
Jun 27, 2023 4.189 4.209 4.069 4.159 164,845 -0.05(-1.18%)
Jun 26, 2023 4.228 4.238 4.149 4.209 60,902 +0.02(+0.48%)
Jun 23, 2023 4.298 4.328 4.169 4.189 84,076 -0.06(-1.41%)
Jun 22, 2023 4.219 4.278 4.129 4.248 387,715 +0.03(+0.71%)
Jun 21, 2023 4.219 4.268 4.099 4.219 187,647 +0.01(+0.24%)
Jun 20, 2023 4.517 4.517 4.189 4.209 196,274 -0.25(-5.58%)
Jun 16, 2023 4.209 4.517 4.129 4.457 837,863 +0.25(+5.91%)
Jun 15, 2023 4.199 4.278 4.179 4.209 207,901 +0.00(+0.00%)
Jun 14, 2023 4.348 4.348 4.160 4.209 159,632 -0.11(-2.53%)
Jun 13, 2023 4.308 4.398 4.248 4.318 161,953 +0.01(+0.23%)
Jun 12, 2023 4.179 4.308 4.139 4.308 174,448 +0.11(+2.61%)
Jun 09, 2023 4.278 4.298 4.194 4.199 131,571 -0.08(-1.86%)
Jun 08, 2023 4.258 4.338 4.228 4.278 107,961 +0.06(+1.42%)
Jun 07, 2023 4.278 4.368 4.154 4.219 174,429 -0.05(-1.17%)
Jun 06, 2023 4.268 4.318 4.168 4.268 86,880 +0.02(+0.47%)
Jun 05, 2023 4.189 4.288 4.169 4.248 118,973 +0.03(+0.71%)
Jun 02, 2023 4.398 4.408 4.154 4.219 185,747 -0.16(-3.64%)
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.