Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Metalla Royalty and Streaming Ltd (NY: MTA ) 3.280 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 3.190 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%) 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%) 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.