Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (NY: MTA )

2.960 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 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 (%)
Jul 31, 2024 2.950 3.010 2.920 2.960 192,415 +0.04(+1.37%)
Jul 30, 2024 2.980 2.985 2.900 2.920 198,584 -0.05(-1.68%)
Jul 29, 2024 2.880 2.970 2.830 2.970 246,588 +0.08(+2.77%)
Jul 26, 2024 2.880 2.890 2.835 2.890 162,660 +0.03(+1.05%)
Jul 25, 2024 2.860 2.885 2.730 2.860 458,632 -0.02(-0.69%)
Jul 24, 2024 3.050 3.050 2.880 2.880 465,900 -0.15(-4.95%)
Jul 23, 2024 3.030 3.040 2.970 3.030 154,161 +0.02(+0.66%)
Jul 22, 2024 3.030 3.090 2.950 3.010 257,751 -0.05(-1.63%)
Jul 19, 2024 3.010 3.099 2.980 3.060 209,729 -0.02(-0.65%)
Jul 18, 2024 3.180 3.220 3.050 3.080 212,019 -0.11(-3.45%)
Jul 17, 2024 3.240 3.320 3.130 3.190 419,021 -0.06(-1.85%)
Jul 16, 2024 3.150 3.280 3.090 3.250 346,466 +0.13(+4.17%)
Jul 15, 2024 3.110 3.150 3.036 3.120 219,539 +0.04(+1.30%)
Jul 12, 2024 3.070 3.090 3.020 3.080 201,748 -0.02(-0.65%)
Jul 11, 2024 2.990 3.100 2.930 3.100 342,579 +0.20(+6.90%)
Jul 10, 2024 2.840 2.945 2.830 2.900 228,023 +0.08(+2.84%)
Jul 09, 2024 2.910 2.910 2.810 2.820 165,862 -0.08(-2.76%)
Jul 08, 2024 2.940 2.960 2.840 2.900 228,254 -0.06(-2.03%)
Jul 05, 2024 2.900 3.000 2.890 2.960 267,478 +0.07(+2.42%)
Jul 03, 2024 2.750 2.895 2.750 2.890 175,292 +0.16(+5.86%)
Jul 02, 2024 2.720 2.760 2.690 2.730 166,962 -0.01(-0.36%)
Jul 01, 2024 2.810 2.840 2.725 2.740 123,099 -0.04(-1.44%)
Jun 28, 2024 2.820 2.860 2.735 2.780 172,346 -0.01(-0.36%)
Jun 27, 2024 2.780 2.840 2.780 2.790 134,032 +0.03(+1.09%)
Jun 26, 2024 2.750 2.790 2.720 2.760 189,139 -0.02(-0.72%)
Jun 25, 2024 2.840 2.855 2.750 2.780 254,460 -0.06(-2.11%)
Jun 24, 2024 2.930 2.950 2.840 2.840 244,177 -0.04(-1.39%)
Jun 21, 2024 3.000 3.010 2.850 2.880 493,094 -0.07(-2.37%)
Jun 20, 2024 2.900 2.995 2.900 2.950 303,645 +0.06(+2.08%)
Jun 18, 2024 2.830 2.940 2.830 2.890 253,263 +0.02(+0.70%)
Jun 17, 2024 2.900 2.900 2.810 2.870 300,360 -0.05(-1.71%)
Jun 14, 2024 2.960 3.010 2.910 2.920 147,554 -0.02(-0.68%)
Jun 13, 2024 3.030 3.040 2.940 2.940 229,526 -0.09(-2.97%)
Jun 12, 2024 3.070 3.090 3.010 3.030 262,073 +0.03(+1.00%)
Jun 11, 2024 3.000 3.040 2.950 3.000 149,456 +0.00(+0.00%)
Jun 10, 2024 2.990 3.020 2.960 3.000 167,911 -0.02(-0.66%)
Jun 07, 2024 3.100 3.120 2.970 3.020 381,271 -0.20(-6.21%)
Jun 06, 2024 3.100 3.230 3.090 3.220 170,176 +0.13(+4.21%)
Jun 05, 2024 3.120 3.140 3.080 3.090 137,630 +0.02(+0.65%)
Jun 04, 2024 3.130 3.130 3.000 3.070 404,935 -0.10(-3.15%)
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.