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 )

3.070 +0.060 (+1.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 3.070 3.100 3.030 3.070 147,591 +0.06(+1.99%)
Nov 27, 2024 3.020 3.050 2.980 3.010 249,366 +0.03(+1.01%)
Nov 26, 2024 3.020 3.025 2.950 2.980 217,612 -0.06(-1.97%)
Nov 25, 2024 3.080 3.080 2.980 3.040 445,132 -0.09(-2.88%)
Nov 22, 2024 3.130 3.220 3.095 3.130 358,473 +0.03(+0.97%)
Nov 21, 2024 3.130 3.130 3.015 3.100 373,246 +0.02(+0.65%)
Nov 20, 2024 3.070 3.210 3.010 3.080 503,364 -0.01(-0.32%)
Nov 19, 2024 3.120 3.120 3.041 3.090 268,703 +0.04(+1.31%)
Nov 18, 2024 2.970 3.090 2.960 3.050 378,434 +0.20(+7.02%)
Nov 15, 2024 3.020 3.030 2.825 2.850 587,583 -0.22(-7.17%)
Nov 14, 2024 2.990 3.110 2.960 3.070 386,896 +0.07(+2.33%)
Nov 13, 2024 3.150 3.180 3.000 3.000 371,945 -0.14(-4.46%)
Nov 12, 2024 3.150 3.198 3.090 3.140 331,863 -0.08(-2.48%)
Nov 11, 2024 3.230 3.296 3.160 3.220 499,075 -0.26(-7.47%)
Nov 08, 2024 3.620 3.640 3.430 3.480 245,850 -0.20(-5.43%)
Nov 07, 2024 3.530 3.725 3.450 3.680 608,041 +0.24(+6.98%)
Nov 06, 2024 3.370 3.495 3.260 3.440 439,317 -0.08(-2.27%)
Nov 05, 2024 3.460 3.555 3.410 3.520 402,367 +0.06(+1.73%)
Nov 04, 2024 3.520 3.560 3.445 3.460 254,202 -0.04(-1.14%)
Nov 01, 2024 3.620 3.660 3.500 3.500 189,031 -0.08(-2.23%)
Oct 31, 2024 3.650 3.700 3.480 3.580 376,213 -0.10(-2.72%)
Oct 30, 2024 3.850 3.850 3.650 3.680 366,083 -0.15(-3.92%)
Oct 29, 2024 3.790 3.910 3.785 3.830 536,070 +0.04(+1.06%)
Oct 28, 2024 3.850 3.850 3.750 3.790 139,403 -0.06(-1.56%)
Oct 25, 2024 3.760 3.940 3.730 3.850 536,012 +0.06(+1.58%)
Oct 24, 2024 3.800 3.810 3.604 3.790 468,032 +0.03(+0.80%)
Oct 23, 2024 3.900 3.900 3.660 3.760 530,229 -0.16(-4.08%)
Oct 22, 2024 4.020 4.080 3.835 3.920 691,022 -0.02(-0.51%)
Oct 21, 2024 3.980 3.980 3.721 3.940 614,081 +0.07(+1.81%)
Oct 18, 2024 3.610 3.950 3.595 3.870 754,474 +0.32(+9.01%)
Oct 17, 2024 3.580 3.600 3.530 3.550 147,184 -0.03(-0.84%)
Oct 16, 2024 3.630 3.680 3.535 3.580 310,141 -0.02(-0.56%)
Oct 15, 2024 3.520 3.620 3.520 3.600 201,708 +0.08(+2.27%)
Oct 14, 2024 3.550 3.602 3.430 3.520 268,874 -0.08(-2.22%)
Oct 11, 2024 3.610 3.740 3.570 3.600 528,139 +0.02(+0.56%)
Oct 10, 2024 3.180 3.589 3.160 3.580 747,945 +0.40(+12.58%)
Oct 09, 2024 3.200 3.220 3.160 3.180 141,631 -0.05(-1.55%)
Oct 08, 2024 3.210 3.230 3.161 3.230 155,273 +0.01(+0.31%)
Oct 07, 2024 3.260 3.325 3.220 3.220 174,941 -0.05(-1.53%)
Oct 04, 2024 3.250 3.359 3.220 3.270 297,889 +0.02(+0.62%)
Oct 03, 2024 3.290 3.290 3.180 3.250 183,560 -0.03(-0.91%)
Oct 02, 2024 3.270 3.300 3.230 3.280 225,809 +0.01(+0.31%)
Oct 01, 2024 3.150 3.300 3.145 3.270 376,584 +0.18(+5.83%)
Sep 30, 2024 3.150 3.200 3.045 3.090 277,349 -0.10(-3.13%)
Sep 27, 2024 3.350 3.370 3.180 3.190 294,519 -0.16(-4.78%)
Sep 26, 2024 3.260 3.400 3.240 3.350 501,561 +0.06(+1.82%)
Sep 25, 2024 3.320 3.370 3.230 3.290 321,054 -0.03(-0.90%)
Sep 24, 2024 3.250 3.380 3.250 3.320 518,305 +0.05(+1.53%)
Sep 23, 2024 3.300 3.305 3.220 3.270 313,088 +0.00(+0.00%)
Sep 20, 2024 3.250 3.277 3.200 3.270 364,074 +0.04(+1.24%)
Sep 19, 2024 3.220 3.270 3.160 3.230 329,895 +0.12(+3.86%)
Sep 18, 2024 3.130 3.300 3.090 3.110 427,650 -0.06(-1.89%)
Sep 17, 2024 3.230 3.255 3.165 3.170 239,511 -0.10(-3.06%)
Sep 16, 2024 3.270 3.297 3.185 3.270 278,997 -0.01(-0.30%)
Sep 13, 2024 3.260 3.390 3.230 3.280 471,362 +0.06(+1.86%)
Sep 12, 2024 3.020 3.250 3.020 3.220 615,947 +0.20(+6.62%)
Sep 11, 2024 2.960 3.020 2.920 3.020 300,635 +0.07(+2.37%)
Sep 10, 2024 2.930 2.970 2.890 2.950 152,607 +0.04(+1.37%)
Sep 09, 2024 2.900 3.000 2.880 2.910 154,987 +0.00(+0.00%)
Sep 06, 2024 3.000 3.035 2.870 2.910 323,180 -0.09(-3.00%)
Sep 05, 2024 2.930 3.040 2.910 3.000 364,506 +0.14(+4.90%)
Sep 04, 2024 2.750 2.900 2.750 2.860 277,085 +0.10(+3.62%)
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.