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 )

3.020 -0.200 (-6.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 4.420 4.520 4.350 4.500 105,053 +0.11(+2.51%)
Feb 27, 2023 4.370 4.500 4.320 4.390 111,165 +0.08(+1.86%)
Feb 24, 2023 4.420 4.420 4.290 4.310 109,087 -0.11(-2.49%)
Feb 23, 2023 4.490 4.520 4.400 4.420 69,527 +0.01(+0.23%)
Feb 22, 2023 4.510 4.540 4.380 4.410 138,128 -0.12(-2.65%)
Feb 21, 2023 4.720 4.740 4.520 4.530 131,158 -0.19(-4.03%)
Feb 17, 2023 4.670 4.780 4.600 4.720 167,953 +0.05(+1.07%)
Feb 16, 2023 4.650 4.779 4.580 4.670 94,907 -0.01(-0.21%)
Feb 15, 2023 4.570 4.680 4.510 4.680 67,044 +0.01(+0.21%)
Feb 14, 2023 4.600 4.716 4.550 4.670 119,613 +0.04(+0.86%)
Feb 13, 2023 4.600 4.680 4.540 4.630 142,718 +0.00(+0.00%)
Feb 10, 2023 4.600 4.690 4.480 4.630 145,287 +0.10(+2.21%)
Feb 09, 2023 4.830 4.850 4.520 4.530 171,173 -0.24(-5.03%)
Feb 08, 2023 4.890 4.890 4.760 4.770 40,051 -0.05(-1.04%)
Feb 07, 2023 4.790 4.890 4.700 4.820 108,745 +0.08(+1.69%)
Feb 06, 2023 4.830 4.900 4.710 4.740 118,176 -0.13(-2.67%)
Feb 03, 2023 4.940 4.960 4.860 4.870 140,948 -0.09(-1.81%)
Feb 02, 2023 5.200 5.238 4.880 4.960 243,904 -0.22(-4.25%)
Feb 01, 2023 5.000 5.230 4.940 5.180 132,206 +0.25(+5.07%)
Jan 31, 2023 4.830 4.980 4.830 4.930 94,399 +0.05(+1.02%)
Jan 30, 2023 5.040 5.080 4.870 4.880 183,764 -0.24(-4.69%)
Jan 27, 2023 5.210 5.240 5.030 5.120 168,952 -0.10(-1.92%)
Jan 26, 2023 5.370 5.450 5.200 5.220 98,727 -0.13(-2.43%)
Jan 25, 2023 5.200 5.390 5.200 5.350 175,203 +0.03(+0.56%)
Jan 24, 2023 5.290 5.335 5.160 5.320 140,183 +0.03(+0.57%)
Jan 23, 2023 5.390 5.390 5.200 5.290 144,637 -0.03(-0.56%)
Jan 20, 2023 5.180 5.330 5.080 5.320 215,405 +0.13(+2.50%)
Jan 19, 2023 5.090 5.250 5.000 5.190 172,337 +0.11(+2.17%)
Jan 18, 2023 5.280 5.420 5.050 5.080 135,716 -0.12(-2.31%)
Jan 17, 2023 5.490 5.490 5.060 5.200 224,333 -0.25(-4.59%)
Jan 13, 2023 5.300 5.480 5.270 5.450 152,760 +0.14(+2.64%)
Jan 12, 2023 5.320 5.390 5.200 5.310 140,563 +0.01(+0.19%)
Jan 11, 2023 5.400 5.420 5.270 5.300 93,357 -0.10(-1.85%)
Jan 10, 2023 5.270 5.430 5.200 5.400 124,792 +0.15(+2.86%)
Jan 09, 2023 5.300 5.380 5.210 5.250 140,959 +0.04(+0.77%)
Jan 06, 2023 5.120 5.260 5.050 5.210 220,692 +0.10(+1.96%)
Jan 05, 2023 5.100 5.150 4.900 5.110 97,868 -0.06(-1.16%)
Jan 04, 2023 5.010 5.240 4.980 5.170 212,710 +0.22(+4.44%)
Jan 03, 2023 5.000 5.133 4.880 4.950 149,769 +0.04(+0.81%)
Dec 30, 2022 4.950 4.960 4.810 4.910 148,621 +0.01(+0.20%)
Dec 29, 2022 5.010 5.100 4.890 4.900 84,565 -0.05(-1.01%)
Dec 28, 2022 5.090 5.130 4.930 4.950 72,917 -0.20(-3.88%)
Dec 27, 2022 5.120 5.260 5.080 5.150 163,035 +0.00(+0.00%)
Dec 23, 2022 5.130 5.223 4.970 5.150 127,144 +0.02(+0.39%)
Dec 22, 2022 5.120 5.180 4.890 5.130 193,419 -0.06(-1.16%)
Dec 21, 2022 5.220 5.330 5.160 5.190 119,278 +0.03(+0.58%)
Dec 20, 2022 4.900 5.250 4.900 5.160 181,037 +0.29(+5.95%)
Dec 19, 2022 5.360 5.450 4.820 4.870 201,318 -0.46(-8.63%)
Dec 16, 2022 5.090 5.530 5.070 5.330 516,537 +0.21(+4.10%)
Dec 15, 2022 5.070 5.160 5.000 5.120 158,662 +0.03(+0.59%)
Dec 14, 2022 5.370 5.370 5.050 5.090 192,410 -0.28(-5.21%)
Dec 13, 2022 5.490 5.520 5.250 5.370 264,382 +0.10(+1.90%)
Dec 12, 2022 5.270 5.390 5.200 5.270 152,634 -0.02(-0.38%)
Dec 09, 2022 5.230 5.566 5.230 5.290 186,102 +0.05(+0.95%)
Dec 08, 2022 5.230 5.240 5.110 5.240 240,570 +0.06(+1.16%)
Dec 07, 2022 5.190 5.290 5.090 5.180 213,414 +0.00(+0.00%)
Dec 06, 2022 5.350 5.430 5.140 5.180 186,049 -0.12(-2.26%)
Dec 05, 2022 5.750 5.750 5.300 5.300 269,194 -0.50(-8.62%)
Dec 02, 2022 5.490 5.890 5.490 5.800 279,825 +0.20(+3.57%)
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.