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 )

3.200 -0.090 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 7.650 7.680 7.450 7.600 110,887 -0.13(-1.68%)
Oct 28, 2021 7.700 7.790 7.580 7.730 89,037 +0.08(+1.05%)
Oct 27, 2021 7.620 7.730 7.520 7.650 131,112 +0.05(+0.66%)
Oct 26, 2021 7.920 7.570 7.600 217,127 -0.34(-4.28%)
Oct 25, 2021 7.680 8.040 7.520 7.940 253,961 +0.33(+4.34%)
Oct 22, 2021 7.590 7.960 7.440 7.610 267,245 +0.11(+1.47%)
Oct 21, 2021 7.520 7.550 7.330 7.500 127,620 -0.02(-0.27%)
Oct 20, 2021 7.650 7.690 7.410 7.520 319,058 -0.12(-1.57%)
Oct 19, 2021 7.820 7.820 7.500 7.640 187,999 +0.01(+0.13%)
Oct 18, 2021 7.900 7.900 7.550 7.630 191,026 -0.19(-2.43%)
Oct 15, 2021 7.370 7.860 7.270 7.820 284,022 +0.32(+4.27%)
Oct 14, 2021 7.740 7.740 7.440 7.500 217,188 -0.14(-1.83%)
Oct 13, 2021 7.450 7.929 7.320 7.640 319,337 +0.32(+4.37%)
Oct 12, 2021 7.200 7.360 7.100 7.320 164,854 +0.12(+1.67%)
Oct 11, 2021 7.150 7.200 7.042 7.200 209,206 +0.16(+2.27%)
Oct 08, 2021 7.190 7.220 6.940 7.040 128,487 +0.04(+0.57%)
Oct 07, 2021 6.980 7.150 6.960 7.000 125,602 +0.03(+0.43%)
Oct 06, 2021 6.880 6.980 6.790 6.970 118,090 -0.01(-0.14%)
Oct 05, 2021 7.060 7.100 6.800 6.980 144,229 -0.06(-0.85%)
Oct 04, 2021 6.750 7.150 6.750 7.040 213,413 +0.22(+3.23%)
Oct 01, 2021 6.870 6.900 6.730 6.820 100,658 +0.02(+0.29%)
Sep 30, 2021 6.610 6.990 6.610 6.800 158,676 +0.20(+3.03%)
Sep 29, 2021 6.880 7.040 6.540 6.600 230,930 -0.32(-4.62%)
Sep 28, 2021 6.760 6.920 6.720 6.920 140,248 +0.04(+0.58%)
Sep 27, 2021 7.020 7.020 6.780 6.880 134,836 +0.04(+0.58%)
Sep 24, 2021 6.900 7.010 6.720 6.840 190,600 -0.15(-2.15%)
Sep 23, 2021 7.140 7.150 6.800 6.990 236,976 +0.00(+0.00%)
Sep 22, 2021 7.150 7.230 6.970 6.990 199,767 -0.07(-0.99%)
Sep 21, 2021 7.410 7.410 7.000 7.060 191,995 -0.12(-1.67%)
Sep 20, 2021 7.160 7.220 6.960 7.180 244,940 -0.07(-0.97%)
Sep 17, 2021 7.360 7.430 7.030 7.250 685,800 -0.16(-2.16%)
Sep 16, 2021 7.330 7.570 7.200 7.410 298,976 -0.20(-2.63%)
Sep 15, 2021 7.660 7.740 7.310 7.610 231,973 +0.17(+2.28%)
Sep 14, 2021 7.460 7.690 7.350 7.440 185,982 -0.05(-0.67%)
Sep 13, 2021 6.930 7.550 6.890 7.490 397,969 +0.58(+8.39%)
Sep 10, 2021 7.280 7.420 6.860 6.910 449,020 -0.36(-4.95%)
Sep 09, 2021 7.500 7.500 7.250 7.270 151,013 -0.27(-3.58%)
Sep 08, 2021 7.750 7.750 7.460 7.540 142,385 -0.12(-1.57%)
Sep 07, 2021 7.730 7.871 7.516 7.660 228,222 -0.19(-2.42%)
Sep 03, 2021 7.600 8.080 7.530 7.850 307,194 +0.41(+5.51%)
Sep 02, 2021 7.450 7.568 7.350 7.440 104,548 -0.05(-0.67%)
Sep 01, 2021 7.620 7.620 7.310 7.490 110,487 +0.00(+0.00%)
Aug 31, 2021 7.570 7.620 7.430 7.490 100,986 -0.13(-1.71%)
Aug 30, 2021 7.550 7.700 7.500 7.620 95,521 +0.04(+0.53%)
Aug 27, 2021 7.190 7.782 7.170 7.580 202,540 +0.42(+5.87%)
Aug 26, 2021 7.180 7.350 7.110 7.160 62,990 -0.01(-0.14%)
Aug 25, 2021 7.320 7.460 7.170 7.170 88,171 -0.20(-2.71%)
Aug 24, 2021 7.690 7.760 7.320 7.370 152,136 -0.31(-4.04%)
Aug 23, 2021 7.120 7.750 7.120 7.680 210,974 +0.64(+9.09%)
Aug 20, 2021 7.080 7.300 7.030 7.040 120,379 -0.11(-1.54%)
Aug 19, 2021 7.430 7.559 7.000 7.150 176,399 -0.27(-3.64%)
Aug 18, 2021 7.460 7.460 7.180 7.420 144,238 +0.01(+0.13%)
Aug 17, 2021 7.530 7.720 7.330 7.410 135,632 -0.14(-1.85%)
Aug 16, 2021 7.770 7.970 7.530 7.550 144,143 -0.27(-3.45%)
Aug 13, 2021 8.050 8.206 7.690 7.820 226,275 -0.06(-0.76%)
Aug 12, 2021 8.150 8.230 7.750 7.880 112,593 -0.20(-2.48%)
Aug 11, 2021 7.870 8.250 7.750 8.080 128,385 +0.19(+2.41%)
Aug 10, 2021 7.760 8.000 7.700 7.890 110,332 +0.08(+1.02%)
Aug 09, 2021 7.900 8.000 7.750 7.810 157,774 -0.21(-2.62%)
Aug 06, 2021 8.000 8.060 7.780 8.020 131,433 -0.10(-1.23%)
Aug 05, 2021 8.130 8.210 7.810 8.120 72,753 +0.14(+1.75%)
Aug 04, 2021 8.240 8.291 7.910 7.980 122,762 -0.16(-1.97%)
Aug 03, 2021 8.230 8.230 8.000 8.140 82,943 +0.02(+0.25%)
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.