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 )

3.190 -0.160 (-4.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2020 12.50 12.50 12.50 281,126 +0.97(+8.37%)
Dec 30, 2020 11.00 11.66 10.73 11.53 281,126 +0.62(+5.65%)
Dec 29, 2020 11.50 11.60 10.87 10.91 234,997 -0.54(-4.69%)
Dec 28, 2020 11.55 11.77 11.28 11.45 275,718 +0.19(+1.68%)
Dec 24, 2020 11.23 11.33 11.09 11.26 123,123 +0.10(+0.89%)
Dec 23, 2020 11.45 11.55 11.16 11.16 239,124 -0.21(-1.84%)
Dec 22, 2020 11.37 11.48 11.22 11.37 304,882 +0.07(+0.62%)
Dec 21, 2020 11.30 11.62 11.26 11.30 431,363 -0.28(-2.41%)
Dec 18, 2020 11.68 11.69 11.07 11.58 3,659,439 -0.06(-0.51%)
Dec 17, 2020 12.23 12.30 11.44 11.64 490,805 -0.20(-1.68%)
Dec 16, 2020 11.25 11.99 11.17 11.84 871,507 +0.59(+5.22%)
Dec 15, 2020 11.34 11.42 10.97 11.25 565,055 -0.17(-1.48%)
Dec 14, 2020 10.15 11.53 10.15 11.42 1,059,399 +1.24(+12.22%)
Dec 11, 2020 9.462 10.53 9.462 10.18 772,513 +0.67(+7.01%)
Dec 10, 2020 9.591 9.890 9.392 9.512 186,944 -0.09(-0.93%)
Dec 09, 2020 10.06 10.06 9.472 9.601 295,771 -0.45(-4.46%)
Dec 08, 2020 9.900 10.53 9.651 10.05 469,945 +0.26(+2.64%)
Dec 07, 2020 9.452 9.880 9.352 9.790 270,559 +0.35(+3.69%)
Dec 04, 2020 9.422 9.621 9.163 9.442 144,029 +0.07(+0.74%)
Dec 03, 2020 9.810 9.810 9.263 9.372 259,114 -0.34(-3.48%)
Dec 02, 2020 9.392 9.740 9.253 9.711 275,206 +0.46(+4.95%)
Dec 01, 2020 8.964 9.452 8.885 9.253 259,707 +0.61(+7.02%)
Nov 30, 2020 8.507 8.736 8.348 8.646 204,157 -0.04(-0.52%)
Nov 27, 2020 8.845 8.944 8.647 8.691 123,324 -0.17(-1.96%)
Nov 25, 2020 9.064 9.074 8.815 8.865 203,933 -0.20(-2.20%)
Nov 24, 2020 8.626 9.253 8.357 9.064 290,669 +0.34(+3.88%)
Nov 23, 2020 9.183 9.183 8.457 8.726 249,283 -0.48(-5.19%)
Nov 20, 2020 8.845 9.392 8.696 9.203 255,494 +0.42(+4.76%)
Nov 19, 2020 8.596 8.885 8.417 8.785 332,565 +0.00(+0.00%)
Nov 18, 2020 9.104 9.114 8.666 8.785 292,188 -0.39(-4.23%)
Nov 17, 2020 9.392 9.412 8.994 9.173 173,323 -0.04(-0.43%)
Nov 16, 2020 9.482 9.482 9.153 9.213 229,481 -0.27(-2.83%)
Nov 13, 2020 9.462 9.780 9.398 9.482 214,989 +0.23(+2.47%)
Nov 12, 2020 9.243 9.601 9.064 9.253 225,111 +0.10(+1.09%)
Nov 11, 2020 9.551 9.701 8.954 9.153 308,157 -0.25(-2.65%)
Nov 10, 2020 9.611 10.10 9.402 9.402 312,874 -0.09(-0.94%)
Nov 09, 2020 9.750 9.830 8.875 9.492 530,290 -0.29(-2.95%)
Nov 06, 2020 9.452 10.01 9.452 9.780 779,448 +0.68(+7.43%)
Nov 05, 2020 8.129 9.104 8.059 9.104 588,081 +1.32(+17.01%)
Nov 04, 2020 7.860 7.860 7.522 7.780 114,067 -0.01(-0.13%)
Nov 03, 2020 7.711 7.880 7.611 7.790 158,196 +0.29(+3.85%)
Nov 02, 2020 7.442 7.621 7.323 7.502 169,458 +0.11(+1.48%)
Oct 30, 2020 7.760 7.860 7.293 7.392 149,959 -0.17(-2.24%)
Oct 29, 2020 7.372 7.561 7.313 7.561 107,415 +0.20(+2.70%)
Oct 28, 2020 7.492 7.535 7.313 7.363 264,253 -0.38(-4.88%)
Oct 27, 2020 7.522 7.759 7.472 7.741 117,626 +0.22(+2.91%)
Oct 26, 2020 7.910 8.029 7.472 7.522 194,383 -0.30(-3.82%)
Oct 23, 2020 8.158 8.158 7.810 7.820 105,032 -0.19(-2.36%)
Oct 22, 2020 8.009 8.158 7.800 8.009 143,651 -0.10(-1.23%)
Oct 21, 2020 8.168 8.397 8.019 8.109 129,532 -0.03(-0.37%)
Oct 20, 2020 8.149 8.268 8.019 8.139 113,398 -0.04(-0.49%)
Oct 19, 2020 8.318 8.338 8.069 8.178 228,540 -0.09(-1.08%)
Oct 16, 2020 8.318 8.397 8.079 8.268 184,333 +0.09(+1.09%)
Oct 15, 2020 8.139 8.397 8.069 8.178 113,686 -0.10(-1.20%)
Oct 14, 2020 8.457 8.586 8.258 8.278 224,928 -0.09(-1.07%)
Oct 13, 2020 8.835 8.855 8.218 8.367 314,376 -0.39(-4.43%)
Oct 12, 2020 8.517 8.835 8.407 8.755 420,978 +0.43(+5.14%)
Oct 09, 2020 7.810 8.328 7.611 8.328 366,758 +0.82(+10.86%)
Oct 08, 2020 7.641 7.751 7.462 7.512 120,822 -0.05(-0.66%)
Oct 07, 2020 7.462 7.561 7.244 7.561 195,466 +0.22(+2.98%)
Oct 06, 2020 7.661 7.661 7.233 7.343 234,355 -0.17(-2.25%)
Oct 05, 2020 7.611 7.810 7.492 7.512 204,057 -0.15(-1.95%)
Oct 02, 2020 7.989 7.989 7.591 7.661 145,738 -0.33(-4.11%)
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.