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 )

3.010 -0.140 (-4.44%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2023 3.100 3.120 3.000 3.060 687,615 +0.02(+0.66%)
Sep 28, 2023 3.060 3.090 2.970 3.040 474,943 -0.01(-0.33%)
Sep 27, 2023 3.050 3.090 2.990 3.050 380,654 -0.03(-0.97%)
Sep 26, 2023 3.130 3.134 3.050 3.080 277,648 -0.04(-1.28%)
Sep 25, 2023 3.080 3.135 3.020 3.120 401,058 +0.06(+1.96%)
Sep 22, 2023 3.110 3.180 3.050 3.060 366,459 -0.03(-0.97%)
Sep 21, 2023 3.100 3.110 3.020 3.090 403,751 -0.07(-2.22%)
Sep 20, 2023 3.210 3.260 3.160 3.160 297,267 -0.04(-1.25%)
Sep 19, 2023 3.390 3.400 3.200 3.200 196,736 -0.19(-5.60%)
Sep 18, 2023 3.410 3.430 3.280 3.390 309,079 +0.00(+0.00%)
Sep 15, 2023 3.300 3.460 3.250 3.390 1,097,118 +0.15(+4.63%)
Sep 14, 2023 3.280 3.330 3.190 3.240 470,853 -0.03(-0.92%)
Sep 13, 2023 3.390 3.390 3.230 3.270 420,460 -0.09(-2.68%)
Sep 12, 2023 3.350 3.430 3.320 3.360 320,167 -0.02(-0.59%)
Sep 11, 2023 3.460 3.490 3.360 3.380 404,310 -0.02(-0.59%)
Sep 08, 2023 3.830 3.830 3.350 3.400 1,717,853 -0.51(-13.04%)
Sep 07, 2023 3.920 3.947 3.840 3.910 124,880 -0.04(-1.01%)
Sep 06, 2023 4.000 4.055 3.910 3.950 188,817 -0.07(-1.74%)
Sep 05, 2023 4.150 4.190 4.000 4.020 153,416 -0.17(-4.06%)
Sep 01, 2023 4.290 4.290 4.180 4.190 52,275 -0.04(-0.95%)
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 +0.09(+1.98%)
Jul 28, 2023 4.520 4.585 4.460 4.540 88,884 +0.08(+1.79%)
Jul 27, 2023 4.660 4.666 4.390 4.460 152,379 -0.22(-4.70%)
Jul 26, 2023 4.720 4.740 4.580 4.680 107,281 +0.16(+3.54%)
Jul 25, 2023 4.500 4.560 4.380 4.520 173,707 +0.02(+0.44%)
Jul 24, 2023 4.630 4.650 4.490 4.500 147,235 -0.16(-3.43%)
Jul 21, 2023 4.730 4.740 4.625 4.660 78,463 -0.09(-1.89%)
Jul 20, 2023 4.770 4.830 4.705 4.750 142,956 -0.03(-0.63%)
Jul 19, 2023 4.730 4.815 4.700 4.780 123,358 +0.01(+0.21%)
Jul 18, 2023 4.690 4.800 4.670 4.770 119,308 +0.11(+2.36%)
Jul 17, 2023 4.620 4.730 4.620 4.660 99,956 -0.01(-0.21%)
Jul 14, 2023 4.680 4.780 4.640 4.670 156,208 -0.04(-0.85%)
Jul 13, 2023 4.800 4.870 4.660 4.710 121,348 -0.08(-1.67%)
Jul 12, 2023 4.470 4.800 4.450 4.790 320,424 +0.37(+8.37%)
Jul 11, 2023 4.420 4.480 4.370 4.420 84,064 +0.00(+0.00%)
Jul 10, 2023 4.180 4.420 4.170 4.420 77,608 +0.21(+4.99%)
Jul 07, 2023 4.250 4.350 4.210 4.210 150,352 -0.01(-0.24%)
Jul 06, 2023 4.310 4.320 4.150 4.220 187,931 -0.12(-2.76%)
Jul 05, 2023 4.500 4.500 4.340 4.340 133,586 -0.16(-3.56%)
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.