Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Metalla Royalty and Streaming Ltd (NY: MTA ) 2.970 -0.090 (-2.94%) Streaming Delayed Price Updated: 11:09 AM EDT, Jul 22, 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 (%) 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%) Jun 03, 2024 3.240 3.240 3.105 3.170 294,726 -0.03(-0.94%) May 31, 2024 3.300 3.389 3.200 3.200 302,959 -0.09(-2.74%) May 30, 2024 3.230 3.290 3.171 3.290 318,772 +0.09(+2.81%) May 29, 2024 3.230 3.310 3.180 3.200 345,812 -0.01(-0.31%) May 28, 2024 3.160 3.255 3.090 3.210 571,081 +0.09(+2.88%) May 24, 2024 3.070 3.145 3.030 3.120 364,059 +0.11(+3.65%) May 23, 2024 3.130 3.200 2.995 3.010 451,438 -0.14(-4.44%) May 22, 2024 3.250 3.296 3.110 3.150 422,961 -0.17(-5.12%) May 21, 2024 3.450 3.450 3.210 3.320 554,914 -0.12(-3.49%) May 20, 2024 3.210 3.475 3.160 3.440 1,096,007 +0.28(+8.86%) May 17, 2024 2.990 3.185 2.990 3.160 996,364 +0.24(+8.22%) May 16, 2024 3.030 3.030 2.870 2.920 493,359 -0.09(-2.99%) May 15, 2024 3.010 3.100 2.950 3.010 375,650 +0.04(+1.35%) May 14, 2024 3.010 3.080 2.960 2.970 279,737 -0.05(-1.66%) May 13, 2024 2.980 3.020 2.920 3.020 165,898 +0.03(+1.00%) May 10, 2024 3.000 3.050 2.930 2.990 368,621 +0.05(+1.70%) May 09, 2024 2.880 3.000 2.880 2.940 506,086 +0.09(+3.16%) May 08, 2024 2.900 2.940 2.840 2.850 239,395 -0.05(-1.72%) May 07, 2024 2.990 3.000 2.900 2.900 218,326 -0.06(-2.03%) May 06, 2024 2.890 3.060 2.850 2.960 334,345 +0.12(+4.23%) May 03, 2024 2.850 2.905 2.820 2.840 297,598 -0.01(-0.35%) May 02, 2024 2.870 2.925 2.810 2.850 586,897 -0.02(-0.70%) 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.