Metalla Royalty and Streaming Ltd (NY: MTA )

5.060 -0.120 (-2.32%)
Streaming Delayed Price Updated: 10:02 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 5.000 5.230 4.940 5.180 132,206 +0.25(+5.07%)
Jan 31, 2023 4.830 4.980 4.830 4.930 94,399 +0.05(+1.02%)
Jan 30, 2023 5.040 5.080 4.870 4.880 183,764 -0.24(-4.69%)
Jan 27, 2023 5.210 5.240 5.030 5.120 168,952 -0.10(-1.92%)
Jan 26, 2023 5.370 5.450 5.200 5.220 98,727 -0.13(-2.43%)
Jan 25, 2023 5.200 5.390 5.200 5.350 175,203 +0.03(+0.56%)
Jan 24, 2023 5.290 5.335 5.160 5.320 140,183 +0.03(+0.57%)
Jan 23, 2023 5.390 5.390 5.200 5.290 144,637 -0.03(-0.56%)
Jan 20, 2023 5.180 5.330 5.080 5.320 215,405 +0.13(+2.50%)
Jan 19, 2023 5.090 5.250 5.000 5.190 172,337 +0.11(+2.17%)
Jan 18, 2023 5.280 5.420 5.050 5.080 135,716 -0.12(-2.31%)
Jan 17, 2023 5.490 5.490 5.060 5.200 224,333 -0.25(-4.59%)
Jan 13, 2023 5.300 5.480 5.270 5.450 152,760 +0.14(+2.64%)
Jan 12, 2023 5.320 5.390 5.200 5.310 140,563 +0.01(+0.19%)
Jan 11, 2023 5.400 5.420 5.270 5.300 93,357 -0.10(-1.85%)
Jan 10, 2023 5.270 5.430 5.200 5.400 124,792 +0.15(+2.86%)
Jan 09, 2023 5.300 5.380 5.210 5.250 140,959 +0.04(+0.77%)
Jan 06, 2023 5.120 5.260 5.050 5.210 220,692 +0.10(+1.96%)
Jan 05, 2023 5.100 5.150 4.900 5.110 97,868 -0.06(-1.16%)
Jan 04, 2023 5.010 5.240 4.980 5.170 212,710 +0.22(+4.44%)
Jan 03, 2023 5.000 5.133 4.880 4.950 149,769 +0.04(+0.81%)
Dec 30, 2022 4.950 4.960 4.810 4.910 148,621 +0.01(+0.20%)
Dec 29, 2022 5.010 5.100 4.890 4.900 84,565 -0.05(-1.01%)
Dec 28, 2022 5.090 5.130 4.930 4.950 72,917 -0.20(-3.88%)
Dec 27, 2022 5.120 5.260 5.080 5.150 163,035 +0.00(+0.00%)
Dec 23, 2022 5.130 5.223 4.970 5.150 127,144 +0.02(+0.39%)
Dec 22, 2022 5.120 5.180 4.890 5.130 193,419 -0.06(-1.16%)
Dec 21, 2022 5.220 5.330 5.160 5.190 119,278 +0.03(+0.58%)
Dec 20, 2022 4.900 5.250 4.900 5.160 181,037 +0.29(+5.95%)
Dec 19, 2022 5.360 5.450 4.820 4.870 201,318 -0.46(-8.63%)
Dec 16, 2022 5.090 5.530 5.070 5.330 516,537 +0.21(+4.10%)
Dec 15, 2022 5.070 5.160 5.000 5.120 158,662 +0.03(+0.59%)
Dec 14, 2022 5.370 5.370 5.050 5.090 192,410 -0.28(-5.21%)
Dec 13, 2022 5.490 5.520 5.250 5.370 264,382 +0.10(+1.90%)
Dec 12, 2022 5.270 5.390 5.200 5.270 152,634 -0.02(-0.38%)
Dec 09, 2022 5.230 5.566 5.230 5.290 186,102 +0.05(+0.95%)
Dec 08, 2022 5.230 5.240 5.110 5.240 240,570 +0.06(+1.16%)
Dec 07, 2022 5.190 5.290 5.090 5.180 213,414 +0.00(+0.00%)
Dec 06, 2022 5.350 5.430 5.140 5.180 186,049 -0.12(-2.26%)
Dec 05, 2022 5.750 5.750 5.300 5.300 269,194 -0.50(-8.62%)
Dec 02, 2022 5.490 5.890 5.490 5.800 279,825 +0.20(+3.57%)
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.