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: 4:10 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 (%)
Sep 30, 2021 6.577 6.955 6.577 6.766 159,483 +0.20(+3.03%)
Sep 29, 2021 6.845 7.004 6.507 6.567 232,105 -0.32(-4.62%)
Sep 28, 2021 6.726 6.885 6.686 6.885 140,962 +0.04(+0.58%)
Sep 27, 2021 6.984 6.984 6.746 6.845 135,522 +0.04(+0.58%)
Sep 24, 2021 6.865 6.974 6.686 6.805 191,570 -0.15(-2.15%)
Sep 23, 2021 7.104 7.114 6.766 6.955 238,182 +0.00(+0.00%)
Sep 22, 2021 7.114 7.193 6.935 6.955 200,784 -0.07(-0.99%)
Sep 21, 2021 7.372 7.372 6.965 7.024 192,972 -0.12(-1.67%)
Sep 20, 2021 7.124 7.183 6.925 7.144 246,187 -0.07(-0.97%)
Sep 17, 2021 7.323 7.392 6.994 7.213 689,292 -0.16(-2.16%)
Sep 16, 2021 7.293 7.532 7.164 7.372 300,498 -0.20(-2.63%)
Sep 15, 2021 7.621 7.701 7.273 7.571 233,154 +0.17(+2.28%)
Sep 14, 2021 7.422 7.651 7.313 7.402 186,929 -0.05(-0.67%)
Sep 13, 2021 6.895 7.512 6.855 7.452 399,995 +0.58(+8.39%)
Sep 10, 2021 7.243 7.382 6.825 6.875 451,306 -0.36(-4.95%)
Sep 09, 2021 7.462 7.462 7.213 7.233 151,781 -0.27(-3.58%)
Sep 08, 2021 7.711 7.711 7.422 7.502 143,110 -0.12(-1.57%)
Sep 07, 2021 7.691 7.831 7.477 7.621 229,384 -0.19(-2.42%)
Sep 03, 2021 7.561 8.039 7.492 7.810 308,758 +0.41(+5.51%)
Sep 02, 2021 7.412 7.530 7.313 7.402 105,080 -0.05(-0.67%)
Sep 01, 2021 7.581 7.581 7.273 7.452 111,049 +0.00(+0.00%)
Aug 31, 2021 7.532 7.581 7.392 7.452 101,500 -0.13(-1.71%)
Aug 30, 2021 7.512 7.661 7.462 7.581 96,007 +0.04(+0.53%)
Aug 27, 2021 7.154 7.743 7.134 7.542 203,571 +0.42(+5.87%)
Aug 26, 2021 7.144 7.313 7.074 7.124 63,310 -0.01(-0.14%)
Aug 25, 2021 7.283 7.422 7.134 7.134 88,619 -0.20(-2.71%)
Aug 24, 2021 7.651 7.721 7.283 7.333 152,910 -0.31(-4.04%)
Aug 23, 2021 7.084 7.711 7.084 7.641 212,048 +0.64(+9.09%)
Aug 20, 2021 7.044 7.263 6.994 7.004 120,991 -0.11(-1.54%)
Aug 19, 2021 7.392 7.520 6.965 7.114 177,297 -0.27(-3.64%)
Aug 18, 2021 7.422 7.422 7.144 7.382 144,972 +0.01(+0.13%)
Aug 17, 2021 7.492 7.681 7.293 7.372 136,322 -0.14(-1.85%)
Aug 16, 2021 7.731 7.930 7.492 7.512 144,876 -0.27(-3.45%)
Aug 13, 2021 8.009 8.164 7.651 7.780 227,427 -0.06(-0.76%)
Aug 12, 2021 8.109 8.188 7.711 7.840 113,166 -0.20(-2.48%)
Aug 11, 2021 7.830 8.208 7.711 8.039 129,038 +0.19(+2.41%)
Aug 10, 2021 7.721 7.959 7.661 7.850 110,893 +0.08(+1.02%)
Aug 09, 2021 7.860 7.959 7.711 7.770 158,577 -0.21(-2.62%)
Aug 06, 2021 7.959 8.019 7.741 7.979 132,102 -0.10(-1.23%)
Aug 05, 2021 8.089 8.168 7.770 8.079 73,123 +0.14(+1.75%)
Aug 04, 2021 8.198 8.249 7.870 7.940 123,387 -0.16(-1.97%)
Aug 03, 2021 8.188 8.188 7.959 8.099 83,365 +0.02(+0.25%)
Aug 02, 2021 8.258 8.299 7.979 8.079 83,715 -0.11(-1.34%)
Jul 30, 2021 8.029 8.238 7.911 8.188 119,098 +0.11(+1.35%)
Jul 29, 2021 8.308 8.347 7.959 8.079 187,384 +0.09(+1.12%)
Jul 28, 2021 7.850 8.079 7.736 7.989 114,039 +0.13(+1.65%)
Jul 27, 2021 7.880 7.948 7.532 7.860 115,308 +0.00(+0.00%)
Jul 26, 2021 7.661 7.989 7.661 7.860 109,810 +0.22(+2.86%)
Jul 23, 2021 7.920 7.920 7.631 7.641 93,170 -0.28(-3.52%)
Jul 22, 2021 8.039 8.089 7.726 7.920 108,217 -0.12(-1.49%)
Jul 21, 2021 7.472 8.109 7.472 8.039 197,531 +0.59(+7.88%)
Jul 20, 2021 7.661 7.890 7.392 7.452 357,507 -0.22(-2.85%)
Jul 19, 2021 7.810 7.910 7.512 7.671 251,759 -0.26(-3.26%)
Jul 16, 2021 8.218 8.258 7.860 7.930 254,697 -0.37(-4.44%)
Jul 15, 2021 8.517 8.517 8.248 8.298 87,633 -0.12(-1.42%)
Jul 14, 2021 8.636 8.726 8.377 8.417 108,369 -0.11(-1.28%)
Jul 13, 2021 8.736 8.785 8.477 8.527 89,958 -0.21(-2.39%)
Jul 12, 2021 8.507 8.745 8.308 8.736 265,435 +0.22(+2.57%)
Jul 09, 2021 8.258 8.576 8.228 8.517 102,310 +0.27(+3.26%)
Jul 08, 2021 8.646 8.716 8.168 8.248 203,536 -0.53(-6.01%)
Jul 07, 2021 8.815 8.905 8.472 8.775 142,780 -0.03(-0.34%)
Jul 06, 2021 9.054 9.094 8.616 8.805 228,104 -0.15(-1.67%)
Jul 02, 2021 8.805 8.954 8.765 8.954 160,662 +0.25(+2.86%)
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.