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 )

3.160 +0.240 (+8.22%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 6.050 6.140 5.750 5.770 145,859 -0.26(-4.31%)
Apr 28, 2022 5.500 6.100 5.460 6.030 518,073 +0.37(+6.54%)
Apr 27, 2022 5.830 5.970 5.610 5.660 294,244 -0.16(-2.75%)
Apr 26, 2022 6.140 6.140 5.810 5.820 231,287 -0.27(-4.43%)
Apr 25, 2022 6.300 6.360 5.810 6.090 462,443 -0.37(-5.73%)
Apr 22, 2022 6.610 6.710 6.370 6.460 286,349 -0.26(-3.87%)
Apr 21, 2022 6.820 6.820 6.510 6.720 464,047 -0.12(-1.75%)
Apr 20, 2022 6.880 6.952 6.690 6.840 152,323 -0.02(-0.29%)
Apr 19, 2022 6.930 7.000 6.800 6.860 154,682 -0.10(-1.44%)
Apr 18, 2022 7.190 7.300 6.940 6.960 238,626 -0.19(-2.66%)
Apr 14, 2022 7.010 7.190 6.950 7.150 194,836 +0.09(+1.27%)
Apr 13, 2022 6.840 7.140 6.840 7.060 223,353 +0.26(+3.82%)
Apr 12, 2022 6.840 7.020 6.800 6.800 213,072 -0.04(-0.58%)
Apr 11, 2022 6.900 6.940 6.700 6.840 205,712 +0.08(+1.18%)
Apr 08, 2022 6.940 6.950 6.760 6.760 186,096 -0.18(-2.59%)
Apr 07, 2022 6.940 6.970 6.760 6.940 176,646 +0.09(+1.31%)
Apr 06, 2022 6.940 7.030 6.750 6.850 172,287 -0.10(-1.44%)
Apr 05, 2022 7.150 7.390 6.910 6.950 237,058 -0.20(-2.80%)
Apr 04, 2022 7.260 7.390 7.099 7.150 193,638 -0.11(-1.52%)
Apr 01, 2022 7.100 7.290 7.030 7.260 150,285 +0.19(+2.69%)
Mar 31, 2022 7.210 7.258 7.070 7.070 158,001 -0.14(-1.94%)
Mar 30, 2022 7.280 7.390 7.090 7.210 145,211 -0.05(-0.69%)
Mar 29, 2022 7.070 7.260 7.000 7.260 167,568 +0.13(+1.82%)
Mar 28, 2022 7.390 7.500 7.061 7.130 353,130 -0.43(-5.69%)
Mar 25, 2022 7.700 7.720 7.410 7.560 237,690 -0.17(-2.20%)
Mar 24, 2022 7.690 7.846 7.590 7.730 153,775 +0.07(+0.91%)
Mar 23, 2022 7.490 7.671 7.410 7.660 158,521 +0.21(+2.82%)
Mar 22, 2022 7.860 7.860 7.420 7.450 193,268 -0.34(-4.36%)
Mar 21, 2022 7.690 7.890 7.640 7.790 168,410 +0.20(+2.64%)
Mar 18, 2022 7.690 7.814 7.530 7.590 254,626 -0.02(-0.26%)
Mar 17, 2022 7.510 7.810 7.510 7.610 234,598 +0.14(+1.87%)
Mar 16, 2022 7.070 7.490 7.010 7.470 210,221 +0.42(+5.96%)
Mar 15, 2022 6.820 7.230 6.800 7.050 218,152 +0.11(+1.59%)
Mar 14, 2022 7.150 7.200 6.850 6.940 326,071 -0.20(-2.80%)
Mar 11, 2022 7.390 7.570 7.120 7.140 1,060,868 -0.42(-5.56%)
Mar 10, 2022 7.450 7.380 7.560 254,624 +0.12(+1.61%)
Mar 09, 2022 7.450 7.610 7.250 7.440 251,806 -0.24(-3.12%)
Mar 08, 2022 7.640 8.120 7.500 7.680 566,604 +0.19(+2.54%)
Mar 07, 2022 7.360 7.800 7.310 7.490 428,507 +0.20(+2.74%)
Mar 04, 2022 7.290 7.479 7.100 7.290 266,998 +0.01(+0.14%)
Mar 03, 2022 7.160 7.300 7.077 7.280 171,588 +0.12(+1.68%)
Mar 02, 2022 7.450 7.489 7.060 7.160 257,588 -0.28(-3.76%)
Mar 01, 2022 6.950 7.440 6.880 7.440 230,222 +0.56(+8.14%)
Feb 28, 2022 6.960 7.140 6.850 6.880 165,213 +0.01(+0.15%)
Feb 25, 2022 6.690 6.981 6.740 6.870 108,401 +0.05(+0.73%)
Feb 24, 2022 7.310 7.310 6.660 6.820 261,072 -0.21(-2.99%)
Feb 23, 2022 6.810 7.080 6.750 7.030 191,954 +0.24(+3.53%)
Feb 22, 2022 7.070 7.070 6.750 6.790 169,147 -0.21(-3.00%)
Feb 18, 2022 7.000 0 -0.41(-5.53%)
Feb 17, 2022 7.110 7.446 6.990 7.410 223,093 +0.49(+7.08%)
Feb 16, 2022 7.020 7.240 6.830 6.920 208,933 -0.10(-1.42%)
Feb 15, 2022 7.030 7.060 6.700 7.020 175,278 -0.18(-2.50%)
Feb 14, 2022 7.050 7.270 7.010 7.200 223,574 +0.20(+2.86%)
Feb 11, 2022 6.530 7.050 6.520 7.000 298,721 +0.54(+8.36%)
Feb 10, 2022 6.370 6.700 6.280 6.460 441,709 +0.11(+1.73%)
Feb 09, 2022 6.580 6.670 6.260 6.350 139,622 -0.21(-3.20%)
Feb 08, 2022 6.450 6.590 6.381 6.560 89,825 +0.11(+1.71%)
Feb 07, 2022 6.230 6.546 6.220 6.450 178,248 +0.25(+4.03%)
Feb 04, 2022 6.200 6.320 6.130 6.200 125,420 +0.02(+0.32%)
Feb 03, 2022 6.280 6.180 182,894 -0.18(-2.83%)
Feb 02, 2022 6.450 6.490 6.290 6.360 88,120 -0.02(-0.31%)
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.