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 (%)
Sep 30, 2020 8.000 8.110 7.700 7.890 223,076 -0.21(-2.59%)
Sep 29, 2020 8.200 8.250 7.910 8.100 184,789 +0.04(+0.50%)
Sep 28, 2020 7.820 8.180 7.700 8.060 209,090 +0.25(+3.20%)
Sep 25, 2020 7.910 8.025 7.533 7.810 156,600 -0.03(-0.38%)
Sep 24, 2020 7.440 8.000 7.050 7.840 347,258 +0.33(+4.39%)
Sep 23, 2020 8.000 8.120 7.440 7.510 462,590 -0.61(-7.51%)
Sep 22, 2020 8.300 8.450 8.045 8.120 215,031 -0.07(-0.85%)
Sep 21, 2020 8.270 8.330 8.000 8.190 296,433 -0.23(-2.73%)
Sep 18, 2020 8.350 8.660 8.275 8.420 223,600 +0.03(+0.36%)
Sep 17, 2020 8.350 8.600 8.200 8.390 201,363 +0.04(+0.48%)
Sep 16, 2020 8.680 8.680 8.200 8.350 280,368 -0.11(-1.30%)
Sep 15, 2020 8.430 8.570 8.050 8.460 356,516 +0.29(+3.55%)
Sep 14, 2020 8.300 8.300 8.080 8.170 296,498 +0.03(+0.37%)
Sep 11, 2020 8.470 8.560 8.065 8.140 329,800 -0.44(-5.13%)
Sep 10, 2020 8.840 8.930 8.300 8.580 388,252 +0.03(+0.35%)
Sep 09, 2020 8.420 8.880 8.250 8.550 324,962 +0.16(+1.91%)
Sep 08, 2020 8.330 8.490 8.030 8.390 316,854 -0.23(-2.67%)
Sep 04, 2020 8.960 8.960 8.140 8.620 355,500 -0.13(-1.49%)
Sep 03, 2020 9.050 9.220 8.650 8.750 286,945 -0.32(-3.53%)
Sep 02, 2020 9.620 9.620 8.920 9.070 352,586 -0.55(-5.72%)
Sep 01, 2020 9.420 9.730 8.951 9.620 596,684 +0.49(+5.37%)
Aug 31, 2020 8.930 9.280 8.720 9.130 310,490 +0.45(+5.18%)
Aug 28, 2020 8.410 8.914 8.410 8.680 183,700 +0.08(+0.93%)
Aug 27, 2020 8.590 8.800 8.260 8.600 202,045 +0.17(+2.02%)
Aug 26, 2020 8.060 8.630 8.060 8.430 235,881 +0.41(+5.11%)
Aug 25, 2020 8.000 8.370 8.000 8.020 364,624 +0.02(+0.25%)
Aug 24, 2020 9.110 9.220 7.840 8.000 603,068 -0.80(-9.09%)
Aug 21, 2020 9.160 9.160 8.700 8.800 232,500 -0.47(-5.07%)
Aug 20, 2020 9.000 9.350 8.860 9.270 194,441 +0.16(+1.76%)
Aug 19, 2020 9.210 9.410 8.690 9.110 413,609 -0.19(-2.04%)
Aug 18, 2020 9.700 9.780 9.141 9.300 360,214 -0.21(-2.21%)
Aug 17, 2020 9.600 9.870 9.190 9.510 395,001 +0.00(+0.00%)
Aug 14, 2020 9.990 9.990 9.210 9.510 373,100 -0.22(-2.26%)
Aug 13, 2020 9.380 9.880 9.310 9.730 464,491 +0.49(+5.30%)
Aug 12, 2020 8.950 9.660 8.950 9.240 509,614 +0.43(+4.88%)
Aug 11, 2020 9.250 9.610 8.450 8.810 970,767 -1.04(-10.56%)
Aug 10, 2020 9.500 10.11 9.210 9.850 868,400 +0.69(+7.53%)
Aug 07, 2020 9.050 9.250 8.590 9.160 545,300 +0.31(+3.50%)
Aug 06, 2020 9.240 9.300 8.620 8.850 503,752 -0.21(-2.32%)
Aug 05, 2020 9.900 9.945 8.900 9.060 769,050 +0.08(+0.89%)
Aug 04, 2020 8.700 9.170 8.640 8.980 893,954 +0.56(+6.65%)
Aug 03, 2020 8.360 9.450 8.140 8.420 785,550 +0.48(+6.05%)
Jul 31, 2020 7.690 8.160 7.560 7.940 484,900 +0.37(+4.89%)
Jul 30, 2020 7.430 7.700 6.990 7.570 458,591 -0.03(-0.39%)
Jul 29, 2020 7.670 7.740 7.150 7.600 410,170 +0.34(+4.68%)
Jul 28, 2020 6.770 7.650 6.750 7.260 743,642 +0.51(+7.56%)
Jul 27, 2020 6.790 6.790 6.500 6.750 653,269 +0.64(+10.47%)
Jul 24, 2020 6.000 6.290 6.000 6.110 261,100 +0.18(+3.04%)
Jul 23, 2020 6.300 6.350 5.820 5.930 601,446 -0.33(-5.27%)
Jul 22, 2020 6.290 6.350 6.090 6.260 409,690 +0.18(+2.96%)
Jul 21, 2020 5.950 6.200 5.860 6.080 614,272 +0.28(+4.83%)
Jul 20, 2020 5.730 5.830 5.520 5.800 423,202 +0.20(+3.57%)
Jul 17, 2020 5.450 5.640 5.350 5.600 294,800 +0.23(+4.28%)
Jul 16, 2020 5.430 5.470 5.310 5.370 148,182 -0.06(-1.10%)
Jul 15, 2020 5.240 5.430 5.240 5.430 173,609 +0.17(+3.23%)
Jul 14, 2020 5.280 5.360 5.170 5.260 242,497 +0.01(+0.19%)
Jul 13, 2020 5.400 5.430 5.200 5.250 348,492 -0.02(-0.38%)
Jul 10, 2020 5.540 5.550 5.200 5.270 360,600 -0.20(-3.66%)
Jul 09, 2020 5.400 5.510 5.260 5.470 373,449 +0.11(+2.05%)
Jul 08, 2020 5.250 5.430 5.230 5.360 358,394 +0.16(+3.08%)
Jul 07, 2020 5.270 5.390 5.130 5.200 400,698 -0.07(-1.33%)
Jul 06, 2020 5.260 5.390 5.200 5.270 317,963 +0.07(+1.35%)
Jul 02, 2020 5.170 5.270 5.150 5.200 336,500 +0.02(+0.39%)
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.