Business Insurance

Login  |  Register Subscribe



Metalla Royalty and Streaming Ltd (NY: MTA )

3.270 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.960 2.960 2.750 2.760 485,931 -0.23(-7.69%)
Aug 30, 2024 2.980 3.031 2.940 2.990 200,058 +0.03(+1.01%)
Aug 29, 2024 2.890 3.010 2.880 2.960 333,877 +0.05(+1.72%)
Aug 28, 2024 2.840 2.915 2.820 2.910 298,016 +0.04(+1.39%)
Aug 27, 2024 2.860 2.890 2.790 2.870 260,928 -0.03(-1.03%)
Aug 26, 2024 2.910 2.940 2.850 2.900 265,886 +0.01(+0.35%)
Aug 23, 2024 2.800 2.910 2.790 2.890 290,619 +0.12(+4.33%)
Aug 22, 2024 2.760 2.800 2.715 2.770 159,394 -0.02(-0.72%)
Aug 21, 2024 2.800 2.840 2.720 2.790 162,513 -0.02(-0.71%)
Aug 20, 2024 2.850 2.880 2.795 2.810 237,765 -0.02(-0.71%)
Aug 19, 2024 2.670 2.835 2.670 2.830 420,339 +0.14(+5.20%)
Aug 16, 2024 2.670 2.740 2.630 2.690 231,430 +0.02(+0.75%)
Aug 15, 2024 2.640 2.680 2.590 2.670 245,017 +0.03(+1.14%)
Aug 14, 2024 2.710 2.710 2.590 2.640 139,800 -0.07(-2.58%)
Aug 13, 2024 2.700 2.730 2.660 2.710 125,070 +0.05(+1.88%)
Aug 12, 2024 2.610 2.750 2.590 2.660 454,711 +0.06(+2.31%)
Aug 09, 2024 2.590 2.600 2.515 2.600 216,231 +0.06(+2.36%)
Aug 08, 2024 2.510 2.610 2.490 2.540 264,762 +0.06(+2.42%)
Aug 07, 2024 2.650 2.690 2.480 2.480 190,396 -0.09(-3.50%)
Aug 06, 2024 2.480 2.590 2.440 2.570 283,708 +0.09(+3.63%)
Aug 05, 2024 2.450 2.580 2.320 2.480 892,891 -0.22(-8.15%)
Aug 02, 2024 2.850 2.895 2.680 2.700 653,684 -0.14(-4.93%)
Aug 01, 2024 2.930 2.960 2.800 2.840 292,031 -0.12(-4.05%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance