Skip to main content

Metalla Royalty and Streaming Ltd (NY: MTA )

3.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 3.260 3.320 3.180 3.210 300,970 -0.02(-0.62%)
Apr 17, 2024 3.220 3.320 3.190 3.230 286,594 +0.02(+0.62%)
Apr 16, 2024 3.150 3.240 3.150 3.210 358,859 +0.02(+0.63%)
Apr 15, 2024 3.250 3.320 3.070 3.190 741,467 -0.04(-1.24%)
Apr 12, 2024 3.330 3.495 3.140 3.230 1,372,192 -0.01(-0.31%)
Apr 11, 2024 3.270 3.280 3.170 3.240 273,506 +0.01(+0.31%)
Apr 10, 2024 3.230 3.275 3.160 3.230 467,757 -0.06(-1.82%)
Apr 09, 2024 3.360 3.460 3.260 3.290 471,281 -0.05(-1.50%)
Apr 08, 2024 3.400 3.470 3.230 3.340 655,979 -0.02(-0.60%)
Apr 05, 2024 3.250 3.480 3.190 3.360 697,155 +0.07(+2.13%)
Apr 04, 2024 3.440 3.463 3.250 3.290 564,709 -0.16(-4.64%)
Apr 03, 2024 3.230 3.505 3.226 3.450 774,470 +0.24(+7.48%)
Apr 02, 2024 3.270 3.270 3.150 3.210 538,604 +0.00(+0.00%)
Apr 01, 2024 3.200 3.275 3.120 3.210 639,056 +0.10(+3.22%)
Mar 28, 2024 3.080 3.180 3.020 3.110 373,132 +0.07(+2.30%)
Mar 27, 2024 2.960 3.039 2.950 3.040 174,875 +0.10(+3.40%)
Mar 26, 2024 3.010 3.015 2.915 2.940 161,535 +0.00(+0.00%)
Mar 25, 2024 2.960 3.060 2.930 2.940 206,771 +0.00(+0.00%)
Mar 22, 2024 2.980 3.040 2.925 2.940 202,633 -0.06(-2.00%)
Mar 21, 2024 3.130 3.180 3.000 3.000 322,266 -0.07(-2.28%)
Mar 20, 2024 2.880 3.100 2.880 3.070 414,582 +0.17(+5.86%)
Mar 19, 2024 2.980 2.980 2.880 2.900 327,807 -0.12(-3.97%)
Mar 18, 2024 3.180 3.180 2.981 3.020 477,353 -0.13(-4.13%)
Mar 15, 2024 3.070 3.185 3.070 3.150 1,213,912 +0.10(+3.28%)
Mar 14, 2024 3.120 3.150 3.040 3.050 491,667 -0.09(-2.87%)
Mar 13, 2024 3.010 3.169 3.000 3.140 562,201 +0.19(+6.44%)
Mar 12, 2024 3.030 3.030 2.905 2.950 505,403 -0.12(-3.91%)
Mar 11, 2024 2.870 3.100 2.840 3.070 1,102,024 +0.24(+8.48%)
Mar 08, 2024 2.820 2.860 2.765 2.830 789,368 +0.05(+1.80%)
Mar 07, 2024 2.770 2.790 2.701 2.780 386,537 +0.04(+1.46%)
Mar 06, 2024 2.680 2.820 2.680 2.740 616,522 +0.06(+2.24%)
Mar 05, 2024 2.770 2.780 2.641 2.680 540,847 -0.06(-2.19%)
Mar 04, 2024 2.570 2.760 2.560 2.740 785,725 +0.19(+7.45%)
Mar 01, 2024 2.400 2.590 2.350 2.550 531,527 +0.15(+6.25%)
Feb 29, 2024 2.450 2.460 2.350 2.400 326,518 +0.00(+0.00%)
Feb 28, 2024 2.500 2.500 2.370 2.400 603,796 -0.11(-4.38%)
Feb 27, 2024 2.470 2.530 2.455 2.510 419,210 +0.02(+0.80%)
Feb 26, 2024 2.390 2.490 2.320 2.490 585,557 +0.10(+4.18%)
Feb 23, 2024 2.420 2.480 2.370 2.390 989,925 -0.03(-1.24%)
Feb 22, 2024 2.500 2.510 2.410 2.420 538,090 -0.09(-3.59%)
Feb 21, 2024 2.580 2.580 2.500 2.510 328,766 -0.07(-2.71%)
Feb 20, 2024 2.640 2.680 2.565 2.580 545,237 -0.06(-2.27%)
Feb 16, 2024 2.630 2.660 2.580 2.640 256,509 +0.02(+0.76%)
Feb 15, 2024 2.550 2.648 2.550 2.620 365,550 +0.09(+3.56%)
Feb 14, 2024 2.540 2.580 2.510 2.530 314,820 +0.00(+0.00%)
Feb 13, 2024 2.610 2.620 2.490 2.530 472,644 -0.14(-5.24%)
Feb 12, 2024 2.590 2.670 2.590 2.670 249,407 +0.05(+1.91%)
Feb 09, 2024 2.650 2.680 2.590 2.620 260,909 -0.03(-1.13%)
Feb 08, 2024 2.640 2.670 2.555 2.650 517,259 -0.01(-0.38%)
Feb 07, 2024 2.710 2.720 2.640 2.660 392,945 -0.03(-1.12%)
Feb 06, 2024 2.680 2.750 2.650 2.690 249,740 +0.03(+1.13%)
Feb 05, 2024 2.800 2.820 2.660 2.660 361,362 -0.18(-6.34%)
Feb 02, 2024 2.910 2.920 2.810 2.840 312,574 -0.13(-4.38%)
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.