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
)
3.000
-0.020 (-0.66%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 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%)
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
.