Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Metalla Royalty and Streaming Ltd
(NY:
MTA
)
3.200
-0.090 (-2.74%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2024
2.830
2.910
2.800
2.800
378,909
-0.06(-2.10%)
Jan 30, 2024
2.860
2.860
2.750
2.860
589,088
-0.05(-1.72%)
Jan 29, 2024
2.910
2.920
2.860
2.910
383,936
+0.02(+0.69%)
Jan 26, 2024
2.930
2.950
2.880
2.890
156,493
-0.04(-1.37%)
Jan 25, 2024
2.940
2.940
2.880
2.930
258,534
+0.04(+1.38%)
Jan 24, 2024
3.080
3.080
2.880
2.890
483,188
-0.16(-5.25%)
Jan 23, 2024
3.030
3.080
2.980
3.050
299,232
+0.02(+0.66%)
Jan 22, 2024
3.010
3.030
2.950
3.030
311,147
+0.00(+0.00%)
Jan 19, 2024
3.040
3.058
2.965
3.030
303,472
+0.03(+1.00%)
Jan 18, 2024
3.020
3.060
2.990
3.000
280,658
-0.03(-0.99%)
Jan 17, 2024
3.000
3.030
2.960
3.030
450,798
+0.01(+0.33%)
Jan 16, 2024
3.060
3.080
3.000
3.020
786,613
-0.09(-2.89%)
Jan 12, 2024
3.100
3.200
3.000
3.110
455,309
+0.07(+2.30%)
Jan 11, 2024
3.030
3.070
3.000
3.040
421,886
-0.02(-0.65%)
Jan 10, 2024
3.060
3.075
3.030
3.060
199,634
+0.03(+0.99%)
Jan 09, 2024
3.100
3.102
3.030
3.030
396,517
-0.07(-2.26%)
Jan 08, 2024
3.110
3.135
3.052
3.100
291,300
-0.05(-1.59%)
Jan 05, 2024
3.200
3.220
3.100
3.150
439,626
-0.05(-1.56%)
Jan 04, 2024
3.110
3.250
3.110
3.200
536,134
+0.13(+4.23%)
Jan 03, 2024
3.000
3.110
3.000
3.070
579,920
+0.07(+2.33%)
Jan 02, 2024
3.050
3.075
3.000
3.000
474,303
-0.08(-2.60%)
Dec 29, 2023
3.050
3.087
3.010
3.080
462,798
+0.02(+0.65%)
Dec 28, 2023
3.110
3.135
3.050
3.060
250,250
-0.06(-1.92%)
Dec 27, 2023
3.100
3.180
3.090
3.120
268,306
+0.05(+1.63%)
Dec 26, 2023
3.070
3.135
3.070
3.070
216,400
-0.01(-0.32%)
Dec 22, 2023
3.110
3.200
3.070
3.080
400,282
+0.02(+0.65%)
Dec 21, 2023
3.100
3.100
3.035
3.060
368,895
+0.00(+0.00%)
Dec 20, 2023
3.290
3.290
3.050
3.060
467,944
-0.20(-6.13%)
Dec 19, 2023
3.150
3.330
3.120
3.260
357,824
+0.15(+4.82%)
Dec 18, 2023
3.250
3.250
3.050
3.110
554,771
-0.11(-3.42%)
Dec 15, 2023
3.500
3.540
3.220
3.220
1,839,787
-0.30(-8.52%)
Dec 14, 2023
3.490
3.650
3.440
3.520
671,380
+0.09(+2.62%)
Dec 13, 2023
3.140
3.470
3.130
3.430
776,308
+0.28(+8.89%)
Dec 12, 2023
3.350
3.350
3.140
3.150
624,500
-0.17(-5.12%)
Dec 11, 2023
3.030
3.330
3.010
3.320
802,606
+0.25(+8.14%)
Dec 08, 2023
3.030
3.120
3.020
3.070
199,269
+0.01(+0.33%)
Dec 07, 2023
3.080
3.120
3.040
3.060
265,615
+0.01(+0.33%)
Dec 06, 2023
3.040
3.200
3.040
3.050
333,792
+0.01(+0.33%)
Dec 05, 2023
3.130
3.180
3.030
3.040
318,343
-0.15(-4.70%)
Dec 04, 2023
3.250
3.260
3.140
3.190
316,436
-0.07(-2.15%)
Dec 01, 2023
3.220
3.285
3.150
3.260
283,441
+0.05(+1.56%)
Nov 30, 2023
3.210
3.210
3.100
3.210
374,191
-0.03(-0.93%)
Nov 29, 2023
3.330
3.369
3.200
3.240
345,279
-0.09(-2.70%)
Nov 28, 2023
3.260
3.350
3.215
3.330
315,701
+0.07(+2.15%)
Nov 27, 2023
3.300
3.350
3.175
3.260
496,215
-0.02(-0.61%)
Nov 24, 2023
3.000
3.348
3.000
3.280
793,397
+0.47(+16.73%)
Nov 22, 2023
2.840
2.880
2.790
2.810
213,834
-0.04(-1.40%)
Nov 21, 2023
2.790
2.890
2.770
2.850
356,431
+0.08(+2.89%)
Nov 20, 2023
2.690
2.790
2.690
2.770
187,997
+0.05(+1.84%)
Nov 17, 2023
2.820
2.820
2.700
2.720
189,762
-0.09(-3.20%)
Nov 16, 2023
2.740
2.840
2.730
2.810
201,753
+0.08(+2.93%)
Nov 15, 2023
2.820
2.820
2.730
2.730
178,434
-0.09(-3.19%)
Nov 14, 2023
2.650
2.845
2.650
2.820
290,338
+0.22(+8.46%)
Nov 13, 2023
2.710
2.710
2.585
2.600
288,888
-0.10(-3.70%)
Nov 10, 2023
2.750
2.780
2.695
2.700
357,905
-0.12(-4.26%)
Nov 09, 2023
2.800
2.880
2.770
2.820
367,417
+0.03(+1.08%)
Nov 08, 2023
2.800
2.820
2.720
2.790
207,147
-0.05(-1.76%)
Nov 07, 2023
2.950
2.965
2.785
2.840
338,613
-0.16(-5.33%)
Nov 06, 2023
3.000
3.065
3.000
3.000
367,261
-0.02(-0.66%)
Nov 03, 2023
2.800
3.065
2.800
3.020
742,008
+0.23(+8.24%)
Nov 02, 2023
2.780
2.820
2.725
2.790
183,206
+0.00(+0.00%)
Nov 01, 2023
2.780
2.830
2.720
2.790
352,289
+0.01(+0.36%)
Oct 31, 2023
2.870
2.885
2.760
2.780
322,293
-0.09(-3.14%)
Oct 30, 2023
2.870
2.920
2.830
2.870
271,543
-0.02(-0.69%)
Oct 27, 2023
2.890
2.890
2.755
2.890
434,864
+0.05(+1.76%)
Oct 26, 2023
2.860
2.890
2.765
2.840
438,690
-0.06(-2.07%)
Oct 25, 2023
2.890
2.960
2.870
2.900
389,981
+0.01(+0.35%)
Oct 24, 2023
2.870
2.938
2.820
2.890
349,781
+0.02(+0.70%)
Oct 23, 2023
2.800
2.910
2.700
2.870
408,482
+0.04(+1.41%)
Oct 20, 2023
2.800
2.925
2.800
2.830
444,606
+0.00(+0.00%)
Oct 19, 2023
2.820
2.850
2.780
2.830
197,035
-0.01(-0.35%)
Oct 18, 2023
2.860
2.930
2.820
2.840
430,803
-0.01(-0.35%)
Oct 17, 2023
2.800
2.880
2.796
2.850
177,704
+0.04(+1.42%)
Oct 16, 2023
2.890
2.890
2.770
2.810
396,631
-0.04(-1.40%)
Oct 13, 2023
2.850
2.890
2.800
2.850
619,000
+0.09(+3.26%)
Oct 12, 2023
2.880
2.890
2.730
2.760
566,991
-0.12(-4.17%)
Oct 11, 2023
2.900
2.955
2.845
2.880
399,032
+0.02(+0.70%)
Oct 10, 2023
3.040
3.040
2.830
2.860
404,803
-0.18(-5.92%)
Oct 09, 2023
3.030
3.040
2.920
3.040
434,314
+0.06(+2.01%)
Oct 06, 2023
2.880
2.990
2.820
2.980
458,018
+0.10(+3.47%)
Oct 05, 2023
2.890
2.940
2.800
2.880
379,320
-0.03(-1.03%)
Oct 04, 2023
3.080
3.080
2.900
2.910
668,381
-0.11(-3.64%)
Oct 03, 2023
2.990
3.030
2.920
3.020
826,907
+0.06(+2.03%)
Oct 02, 2023
3.080
3.080
2.930
2.960
409,582
-0.10(-3.27%)
Sep 29, 2023
3.100
3.120
3.000
3.060
687,615
+0.02(+0.66%)
Sep 28, 2023
3.060
3.090
2.970
3.040
474,943
-0.01(-0.33%)
Sep 27, 2023
3.050
3.090
2.990
3.050
380,654
-0.03(-0.97%)
Sep 26, 2023
3.130
3.134
3.050
3.080
277,648
-0.04(-1.28%)
Sep 25, 2023
3.080
3.135
3.020
3.120
401,058
+0.06(+1.96%)
Sep 22, 2023
3.110
3.180
3.050
3.060
366,459
-0.03(-0.97%)
Sep 21, 2023
3.100
3.110
3.020
3.090
403,751
-0.07(-2.22%)
Sep 20, 2023
3.210
3.260
3.160
3.160
297,267
-0.04(-1.25%)
Sep 19, 2023
3.390
3.400
3.200
3.200
196,736
-0.19(-5.60%)
Sep 18, 2023
3.410
3.430
3.280
3.390
309,079
+0.00(+0.00%)
Sep 15, 2023
3.300
3.460
3.250
3.390
1,097,118
+0.15(+4.63%)
Sep 14, 2023
3.280
3.330
3.190
3.240
470,853
-0.03(-0.92%)
Sep 13, 2023
3.390
3.390
3.230
3.270
420,460
-0.09(-2.68%)
Sep 12, 2023
3.350
3.430
3.320
3.360
320,167
-0.02(-0.59%)
Sep 11, 2023
3.460
3.490
3.360
3.380
404,310
-0.02(-0.59%)
Sep 08, 2023
3.830
3.830
3.350
3.400
1,717,853
-0.51(-13.04%)
Sep 07, 2023
3.920
3.947
3.840
3.910
124,880
-0.04(-1.01%)
Sep 06, 2023
4.000
4.055
3.910
3.950
188,817
-0.07(-1.74%)
Sep 05, 2023
4.150
4.190
4.000
4.020
153,416
-0.17(-4.06%)
Sep 01, 2023
4.290
4.290
4.180
4.190
52,275
-0.04(-0.95%)
Aug 31, 2023
4.310
4.330
4.160
4.230
67,311
-0.07(-1.63%)
Aug 30, 2023
4.330
4.400
4.280
4.300
84,376
+0.01(+0.23%)
Aug 29, 2023
4.220
4.300
4.200
4.290
98,716
+0.03(+0.70%)
Aug 28, 2023
4.110
4.280
4.110
4.260
92,747
+0.12(+2.90%)
Aug 25, 2023
4.170
4.190
4.070
4.140
95,607
-0.06(-1.43%)
Aug 24, 2023
4.170
4.281
4.170
4.200
95,690
+0.00(+0.00%)
Aug 23, 2023
4.040
4.270
4.020
4.200
96,276
+0.15(+3.70%)
Aug 22, 2023
4.050
4.110
4.020
4.050
91,800
-0.01(-0.25%)
Aug 21, 2023
4.100
4.140
4.030
4.060
111,529
-0.04(-0.98%)
Aug 18, 2023
4.170
4.170
4.060
4.100
90,421
-0.01(-0.24%)
Aug 17, 2023
4.200
4.280
4.110
4.110
93,893
-0.08(-1.91%)
Aug 16, 2023
4.120
4.253
4.120
4.190
142,787
+0.03(+0.72%)
Aug 15, 2023
4.350
4.360
4.110
4.160
140,660
-0.16(-3.70%)
Aug 14, 2023
4.220
4.420
4.220
4.320
103,708
+0.07(+1.65%)
Aug 11, 2023
4.260
4.320
4.250
4.250
50,357
+0.00(+0.00%)
Aug 10, 2023
4.330
4.359
4.250
4.250
56,752
-0.08(-1.85%)
Aug 09, 2023
4.380
4.410
4.305
4.330
46,884
-0.02(-0.46%)
Aug 08, 2023
4.300
4.350
4.250
4.350
58,466
+0.05(+1.16%)
Aug 07, 2023
4.350
4.370
4.290
4.300
67,020
-0.05(-1.15%)
Aug 04, 2023
4.440
4.520
4.350
4.350
115,013
-0.04(-0.91%)
Aug 03, 2023
4.440
4.490
4.370
4.390
56,805
-0.06(-1.35%)
Aug 02, 2023
4.530
4.531
4.360
4.450
113,294
-0.12(-2.63%)
Aug 01, 2023
4.560
4.700
4.555
4.570
147,023
-0.06(-1.30%)
Jul 31, 2023
4.510
4.650
4.500
4.630
136,273
+0.09(+1.98%)
Jul 28, 2023
4.520
4.585
4.460
4.540
88,884
+0.08(+1.79%)
Jul 27, 2023
4.660
4.666
4.390
4.460
152,379
-0.22(-4.70%)
Jul 26, 2023
4.720
4.740
4.580
4.680
107,281
+0.16(+3.54%)
Jul 25, 2023
4.500
4.560
4.380
4.520
173,707
+0.02(+0.44%)
Jul 24, 2023
4.630
4.650
4.490
4.500
147,235
-0.16(-3.43%)
Jul 21, 2023
4.730
4.740
4.625
4.660
78,463
-0.09(-1.89%)
Jul 20, 2023
4.770
4.830
4.705
4.750
142,956
-0.03(-0.63%)
Jul 19, 2023
4.730
4.815
4.700
4.780
123,358
+0.01(+0.21%)
Jul 18, 2023
4.690
4.800
4.670
4.770
119,308
+0.11(+2.36%)
Jul 17, 2023
4.620
4.730
4.620
4.660
99,956
-0.01(-0.21%)
Jul 14, 2023
4.680
4.780
4.640
4.670
156,208
-0.04(-0.85%)
Jul 13, 2023
4.800
4.870
4.660
4.710
121,348
-0.08(-1.67%)
Jul 12, 2023
4.470
4.800
4.450
4.790
320,424
+0.37(+8.37%)
Jul 11, 2023
4.420
4.480
4.370
4.420
84,064
+0.00(+0.00%)
Jul 10, 2023
4.180
4.420
4.170
4.420
77,608
+0.21(+4.99%)
Jul 07, 2023
4.250
4.350
4.210
4.210
150,352
-0.01(-0.24%)
Jul 06, 2023
4.310
4.320
4.150
4.220
187,931
-0.12(-2.76%)
Jul 05, 2023
4.500
4.500
4.340
4.340
133,586
-0.16(-3.56%)
Jul 03, 2023
4.340
4.510
4.340
4.500
66,301
+0.16(+3.69%)
Jun 30, 2023
4.320
4.360
4.230
4.340
89,801
+0.07(+1.64%)
Jun 29, 2023
4.100
4.285
4.100
4.270
62,904
+0.12(+2.89%)
Jun 28, 2023
4.170
4.170
4.100
4.150
79,157
-0.03(-0.72%)
Jun 27, 2023
4.210
4.230
4.090
4.180
164,010
-0.05(-1.18%)
Jun 26, 2023
4.250
4.260
4.170
4.230
60,594
+0.02(+0.48%)
Jun 23, 2023
4.320
4.350
4.190
4.210
83,651
-0.06(-1.41%)
Jun 22, 2023
4.240
4.300
4.150
4.270
385,751
+0.03(+0.71%)
Jun 21, 2023
4.240
4.290
4.120
4.240
186,697
+0.01(+0.24%)
Jun 20, 2023
4.540
4.540
4.210
4.230
195,280
-0.25(-5.58%)
Jun 16, 2023
4.230
4.540
4.150
4.480
833,619
+0.25(+5.91%)
Jun 15, 2023
4.220
4.300
4.200
4.230
206,848
-0.85(-16.73%)
May 08, 2023
5.060
5.215
5.060
5.080
93,447
-0.11(-2.12%)
May 05, 2023
5.110
5.220
4.971
5.190
147,240
-0.04(-0.76%)
May 04, 2023
5.200
5.420
5.200
5.230
155,295
+0.01(+0.19%)
May 03, 2023
5.270
5.310
5.120
5.220
83,950
-0.03(-0.57%)
May 02, 2023
4.970
5.250
4.940
5.250
128,547
+0.24(+4.79%)
May 01, 2023
5.000
5.176
4.950
5.010
144,852
+0.04(+0.80%)
Apr 28, 2023
5.050
5.089
4.951
4.970
93,870
-0.09(-1.78%)
Apr 27, 2023
5.040
5.080
4.880
5.060
138,835
+0.03(+0.60%)
Apr 26, 2023
5.070
5.100
4.980
5.030
117,646
+0.03(+0.60%)
Apr 25, 2023
5.000
5.050
4.810
5.000
240,315
-0.02(-0.40%)
Apr 24, 2023
5.040
5.093
4.930
5.020
164,879
-0.06(-1.18%)
Apr 21, 2023
5.120
5.200
4.900
5.080
178,255
-0.07(-1.36%)
Apr 20, 2023
5.270
5.370
5.130
5.150
106,312
-0.10(-1.90%)
Apr 19, 2023
5.230
5.330
5.130
5.250
246,493
-0.07(-1.32%)
Apr 18, 2023
5.350
5.400
5.140
5.320
174,443
-0.01(-0.19%)
Apr 17, 2023
5.580
5.630
5.320
5.330
280,633
-0.29(-5.16%)
Apr 14, 2023
5.770
5.825
5.310
5.620
381,640
-0.19(-3.27%)
Apr 13, 2023
5.790
5.890
5.682
5.810
329,767
+0.10(+1.75%)
Apr 12, 2023
5.800
5.840
5.610
5.710
156,932
+0.01(+0.18%)
Apr 11, 2023
5.740
5.880
5.670
5.700
189,263
+0.02(+0.35%)
Apr 10, 2023
5.730
5.750
5.520
5.680
215,176
-0.05(-0.87%)
Apr 06, 2023
5.630
5.770
5.550
5.730
103,460
+0.09(+1.60%)
Apr 05, 2023
5.800
5.800
5.550
5.640
191,045
-0.13(-2.25%)
Apr 04, 2023
5.690
5.800
5.500
5.770
254,247
+0.10(+1.76%)
Apr 03, 2023
5.650
5.750
5.435
5.670
244,796
+0.08(+1.43%)
Mar 31, 2023
5.630
5.710
5.510
5.590
160,650
-0.02(-0.36%)
Mar 30, 2023
5.460
5.630
5.420
5.610
179,880
+0.22(+4.08%)
Mar 29, 2023
5.460
5.550
5.330
5.390
167,649
-0.05(-0.92%)
Mar 28, 2023
5.260
5.440
5.260
5.440
163,735
+0.19(+3.62%)
Mar 27, 2023
5.060
5.280
5.020
5.250
75,472
+0.10(+1.94%)
Mar 24, 2023
5.330
5.370
5.010
5.150
174,588
-0.17(-3.20%)
Mar 23, 2023
5.200
5.340
5.182
5.320
182,604
+0.19(+3.70%)
Mar 22, 2023
5.010
5.210
4.971
5.130
184,882
+0.15(+3.01%)
Mar 21, 2023
5.090
5.200
4.860
4.980
210,585
-0.16(-3.11%)
Mar 20, 2023
5.300
5.300
4.980
5.140
212,885
-0.04(-0.77%)
Mar 17, 2023
4.800
5.290
4.800
5.180
644,432
+0.39(+8.14%)
Mar 16, 2023
5.030
5.030
4.780
4.790
130,968
-0.14(-2.84%)
Mar 15, 2023
4.950
5.020
4.810
4.930
204,844
-0.02(-0.40%)
Mar 14, 2023
5.030
5.040
4.820
4.950
182,476
+0.07(+1.43%)
Mar 13, 2023
4.810
4.970
4.710
4.880
371,934
+0.25(+5.40%)
Mar 10, 2023
4.460
4.700
4.460
4.630
228,325
+0.19(+4.28%)
Mar 09, 2023
4.480
4.550
4.390
4.440
59,238
+0.03(+0.68%)
Mar 08, 2023
4.460
4.554
4.380
4.410
112,269
-0.04(-0.90%)
Mar 07, 2023
4.510
4.540
4.370
4.450
152,115
-0.12(-2.63%)
Mar 06, 2023
4.720
4.720
4.550
4.570
107,254
-0.08(-1.72%)
Mar 03, 2023
4.680
4.690
4.596
4.650
133,686
+0.05(+1.09%)
Mar 02, 2023
4.530
4.670
4.528
4.600
132,856
+0.00(+0.00%)
Mar 01, 2023
4.510
4.670
4.480
4.600
154,965
+0.10(+2.22%)
Feb 28, 2023
4.420
4.520
4.350
4.500
105,053
+0.11(+2.51%)
Feb 27, 2023
4.370
4.500
4.320
4.390
111,165
+0.08(+1.86%)
Feb 24, 2023
4.420
4.420
4.290
4.310
109,087
-0.11(-2.49%)
Feb 23, 2023
4.490
4.520
4.400
4.420
69,527
+0.01(+0.23%)
Feb 22, 2023
4.510
4.540
4.380
4.410
138,128
-0.12(-2.65%)
Feb 21, 2023
4.720
4.740
4.520
4.530
131,158
-0.19(-4.03%)
Feb 17, 2023
4.670
4.780
4.600
4.720
167,953
+0.05(+1.07%)
Feb 16, 2023
4.650
4.779
4.580
4.670
94,907
-0.01(-0.21%)
Feb 15, 2023
4.570
4.680
4.510
4.680
67,044
+0.01(+0.21%)
Feb 14, 2023
4.600
4.716
4.550
4.670
119,613
+0.04(+0.86%)
Feb 13, 2023
4.600
4.680
4.540
4.630
142,718
+0.00(+0.00%)
Feb 10, 2023
4.600
4.690
4.480
4.630
145,287
+0.10(+2.21%)
Feb 09, 2023
4.830
4.850
4.520
4.530
171,173
-0.24(-5.03%)
Feb 08, 2023
4.890
4.890
4.760
4.770
40,051
-0.05(-1.04%)
Feb 07, 2023
4.790
4.890
4.700
4.820
108,745
+0.08(+1.69%)
Feb 06, 2023
4.830
4.900
4.710
4.740
118,176
-0.13(-2.67%)
Feb 03, 2023
4.940
4.960
4.860
4.870
140,948
-0.09(-1.81%)
Feb 02, 2023
5.200
5.238
4.880
4.960
243,904
-0.22(-4.25%)
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
.