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 (%)
Nov 30, 2021
7.280
7.580
7.050
7.350
162,115
+0.09(+1.24%)
Nov 29, 2021
7.340
7.400
7.130
7.260
154,778
-0.05(-0.68%)
Nov 26, 2021
7.690
7.690
7.120
7.310
182,440
-0.44(-5.68%)
Nov 24, 2021
7.510
7.780
7.480
7.750
136,837
+0.14(+1.84%)
Nov 23, 2021
7.620
7.710
7.370
7.610
194,761
-0.09(-1.17%)
Nov 22, 2021
7.850
7.900
7.570
7.700
197,248
-0.24(-3.02%)
Nov 19, 2021
8.190
8.290
7.850
7.940
190,544
-0.22(-2.70%)
Nov 18, 2021
8.400
8.230
8.140
8.160
153,625
-0.24(-2.86%)
Nov 17, 2021
8.000
8.490
8.000
8.400
248,289
+0.46(+5.79%)
Nov 16, 2021
8.270
8.440
7.940
7.940
287,167
-0.31(-3.76%)
Nov 15, 2021
8.490
8.490
8.150
8.250
164,848
-0.17(-2.02%)
Nov 12, 2021
8.250
8.490
8.191
8.420
215,441
+0.17(+2.06%)
Nov 11, 2021
7.720
8.300
7.700
8.250
361,841
+0.66(+8.70%)
Nov 10, 2021
7.880
7.520
7.590
403,973
-0.13(-1.68%)
Nov 09, 2021
7.640
7.780
7.443
7.720
128,594
+0.07(+0.92%)
Nov 08, 2021
7.810
7.810
7.580
7.650
136,687
-0.10(-1.29%)
Nov 05, 2021
7.430
7.770
7.350
7.750
212,082
+0.41(+5.59%)
Nov 04, 2021
7.480
7.610
7.320
7.340
132,180
-0.06(-0.81%)
Nov 03, 2021
7.370
7.559
7.350
7.400
151,279
-0.03(-0.40%)
Nov 02, 2021
7.540
7.600
7.380
7.430
67,884
-0.10(-1.33%)
Nov 01, 2021
7.480
7.650
7.600
7.530
110,441
-0.07(-0.92%)
Oct 29, 2021
7.650
7.680
7.450
7.600
110,887
-0.13(-1.68%)
Oct 28, 2021
7.700
7.790
7.580
7.730
89,037
+0.08(+1.05%)
Oct 27, 2021
7.620
7.730
7.520
7.650
131,112
+0.05(+0.66%)
Oct 26, 2021
7.920
7.570
7.600
217,127
-0.34(-4.28%)
Oct 25, 2021
7.680
8.040
7.520
7.940
253,961
+0.33(+4.34%)
Oct 22, 2021
7.590
7.960
7.440
7.610
267,245
+0.11(+1.47%)
Oct 21, 2021
7.520
7.550
7.330
7.500
127,620
-0.02(-0.27%)
Oct 20, 2021
7.650
7.690
7.410
7.520
319,058
-0.12(-1.57%)
Oct 19, 2021
7.820
7.820
7.500
7.640
187,999
+0.01(+0.13%)
Oct 18, 2021
7.900
7.900
7.550
7.630
191,026
-0.19(-2.43%)
Oct 15, 2021
7.370
7.860
7.270
7.820
284,022
+0.32(+4.27%)
Oct 14, 2021
7.740
7.740
7.440
7.500
217,188
-0.14(-1.83%)
Oct 13, 2021
7.450
7.929
7.320
7.640
319,337
+0.32(+4.37%)
Oct 12, 2021
7.200
7.360
7.100
7.320
164,854
+0.12(+1.67%)
Oct 11, 2021
7.150
7.200
7.042
7.200
209,206
+0.16(+2.27%)
Oct 08, 2021
7.190
7.220
6.940
7.040
128,487
+0.04(+0.57%)
Oct 07, 2021
6.980
7.150
6.960
7.000
125,602
+0.03(+0.43%)
Oct 06, 2021
6.880
6.980
6.790
6.970
118,090
-0.01(-0.14%)
Oct 05, 2021
7.060
7.100
6.800
6.980
144,229
-0.06(-0.85%)
Oct 04, 2021
6.750
7.150
6.750
7.040
213,413
+0.22(+3.23%)
Oct 01, 2021
6.870
6.900
6.730
6.820
100,658
+0.02(+0.29%)
Sep 30, 2021
6.610
6.990
6.610
6.800
158,676
+0.20(+3.03%)
Sep 29, 2021
6.880
7.040
6.540
6.600
230,930
-0.32(-4.62%)
Sep 28, 2021
6.760
6.920
6.720
6.920
140,248
+0.04(+0.58%)
Sep 27, 2021
7.020
7.020
6.780
6.880
134,836
+0.04(+0.58%)
Sep 24, 2021
6.900
7.010
6.720
6.840
190,600
-0.15(-2.15%)
Sep 23, 2021
7.140
7.150
6.800
6.990
236,976
+0.00(+0.00%)
Sep 22, 2021
7.150
7.230
6.970
6.990
199,767
-0.07(-0.99%)
Sep 21, 2021
7.410
7.410
7.000
7.060
191,995
-0.12(-1.67%)
Sep 20, 2021
7.160
7.220
6.960
7.180
244,940
-0.07(-0.97%)
Sep 17, 2021
7.360
7.430
7.030
7.250
685,800
-0.16(-2.16%)
Sep 16, 2021
7.330
7.570
7.200
7.410
298,976
-0.20(-2.63%)
Sep 15, 2021
7.660
7.740
7.310
7.610
231,973
+0.17(+2.28%)
Sep 14, 2021
7.460
7.690
7.350
7.440
185,982
-0.05(-0.67%)
Sep 13, 2021
6.930
7.550
6.890
7.490
397,969
+0.58(+8.39%)
Sep 10, 2021
7.280
7.420
6.860
6.910
449,020
-0.36(-4.95%)
Sep 09, 2021
7.500
7.500
7.250
7.270
151,013
-0.27(-3.58%)
Sep 08, 2021
7.750
7.750
7.460
7.540
142,385
-0.12(-1.57%)
Sep 07, 2021
7.730
7.871
7.516
7.660
228,222
-0.19(-2.42%)
Sep 03, 2021
7.600
8.080
7.530
7.850
307,194
+0.41(+5.51%)
Sep 02, 2021
7.450
7.568
7.350
7.440
104,548
-0.05(-0.67%)
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
.