Metalla Royalty and Streaming Ltd (NY: MTA )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.825 4.915 4.623 4.806 244,661 -0.11(-2.23%)
Jun 29, 2022 4.915 4.975 4.786 4.915 95,905 +0.00(+0.00%)
Jun 28, 2022 5.263 5.283 4.845 4.915 314,004 -0.36(-6.79%)
Jun 27, 2022 5.213 5.293 5.034 5.273 99,421 +0.06(+1.15%)
Jun 24, 2022 4.975 5.310 4.955 5.213 134,389 +0.18(+3.56%)
Jun 23, 2022 5.154 5.259 4.895 5.034 148,501 -0.12(-2.32%)
Jun 22, 2022 5.233 5.373 5.114 5.154 85,897 -0.12(-2.26%)
Jun 21, 2022 5.164 5.363 5.134 5.273 124,610 +0.20(+3.92%)
Jun 17, 2022 5.303 5.343 5.074 5.074 241,619 -0.35(-6.42%)
Jun 16, 2022 5.512 5.512 5.144 5.422 230,510 +0.01(+0.18%)
Jun 15, 2022 5.542 5.542 5.144 5.412 163,928 +0.25(+4.82%)
Jun 14, 2022 5.313 5.373 5.084 5.164 174,657 -0.14(-2.63%)
Jun 13, 2022 5.641 5.671 5.223 5.303 221,887 -0.40(-6.98%)
Jun 10, 2022 5.323 5.781 5.273 5.701 154,418 +0.26(+4.75%)
Jun 09, 2022 5.562 5.562 5.273 5.442 119,926 -0.07(-1.26%)
Jun 08, 2022 5.611 5.611 5.422 5.512 96,631 -0.12(-2.12%)
Jun 07, 2022 5.651 5.711 5.482 5.631 88,821 -0.03(-0.53%)
Jun 06, 2022 5.900 5.900 5.482 5.661 214,770 -0.08(-1.39%)
Jun 03, 2022 6.039 6.039 5.611 5.741 154,332 -0.35(-5.72%)
Jun 02, 2022 5.442 6.119 5.363 6.089 403,911 +0.69(+12.71%)
Jun 01, 2022 5.422 5.577 5.313 5.402 99,151 +0.00(+0.00%)
May 31, 2022 5.621 5.661 5.283 5.402 121,934 -0.22(-3.89%)
May 27, 2022 5.512 5.631 5.422 5.621 119,385 +0.20(+3.67%)
May 26, 2022 5.442 5.532 5.343 5.422 133,172 -0.03(-0.55%)
May 25, 2022 5.482 5.527 5.263 5.452 111,854 -0.13(-2.32%)
May 24, 2022 5.363 5.582 5.293 5.582 170,922 +0.22(+4.08%)
May 23, 2022 5.472 5.520 5.233 5.363 233,607 -0.04(-0.74%)
May 20, 2022 5.651 5.651 5.223 5.402 165,766 -0.22(-3.89%)
May 19, 2022 5.472 5.688 5.422 5.621 184,622 +0.25(+4.63%)
May 18, 2022 5.621 5.641 5.283 5.373 163,676 -0.23(-4.09%)
May 17, 2022 5.532 5.731 5.492 5.601 274,471 +0.17(+3.11%)
May 16, 2022 5.731 5.731 5.323 5.432 325,421 -0.29(-5.04%)
May 13, 2022 5.422 5.820 5.373 5.721 321,214 +0.45(+8.49%)
May 12, 2022 5.174 5.422 5.005 5.273 478,742 +0.34(+6.85%)
May 11, 2022 4.925 5.184 4.910 4.935 225,517 +0.03(+0.61%)
May 10, 2022 5.174 5.273 4.696 4.905 432,944 -0.24(-4.64%)
May 09, 2022 5.373 5.401 4.905 5.144 468,797 -0.28(-5.14%)
May 06, 2022 5.502 5.532 5.373 5.422 153,701 -0.11(-1.98%)
May 05, 2022 6.079 6.140 5.462 5.532 401,134 -0.54(-8.85%)
May 04, 2022 5.761 6.069 5.631 6.069 229,753 +0.31(+5.35%)
May 03, 2022 5.621 5.890 5.592 5.761 166,118 +0.12(+2.12%)
May 02, 2022 5.621 5.711 5.452 5.641 262,312 -0.10(-1.73%)
Apr 29, 2022 6.019 6.109 5.721 5.741 146,601 -0.26(-4.31%)
Apr 28, 2022 5.472 6.069 5.432 5.999 520,710 +0.37(+6.54%)
Apr 27, 2022 5.800 5.940 5.582 5.631 295,742 -0.16(-2.75%)
Apr 26, 2022 6.109 6.109 5.781 5.791 232,464 -0.27(-4.43%)
Apr 25, 2022 6.268 6.328 5.781 6.059 464,797 -0.37(-5.73%)
Apr 22, 2022 6.577 6.676 6.338 6.427 287,807 -0.26(-3.87%)
Apr 21, 2022 6.785 6.785 6.477 6.686 466,409 -0.12(-1.75%)
Apr 20, 2022 6.845 6.917 6.656 6.805 153,098 -0.02(-0.29%)
Apr 19, 2022 6.895 6.965 6.766 6.825 155,469 -0.10(-1.44%)
Apr 18, 2022 7.154 7.263 6.905 6.925 239,841 -0.19(-2.66%)
Apr 14, 2022 6.974 7.154 6.915 7.114 195,828 +0.09(+1.27%)
Apr 13, 2022 6.805 7.104 6.805 7.024 224,490 +0.26(+3.82%)
Apr 12, 2022 6.805 6.984 6.766 6.766 214,156 -0.04(-0.58%)
Apr 11, 2022 6.865 6.905 6.666 6.805 206,759 +0.08(+1.18%)
Apr 08, 2022 6.905 6.915 6.726 6.726 187,043 -0.18(-2.59%)
Apr 07, 2022 6.905 6.935 6.726 6.905 177,545 +0.09(+1.31%)
Apr 06, 2022 6.905 6.994 6.716 6.815 173,164 -0.10(-1.44%)
Apr 05, 2022 7.114 7.353 6.875 6.915 238,265 -0.20(-2.80%)
Apr 04, 2022 7.223 7.353 7.063 7.114 194,623 -0.11(-1.52%)
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.