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, 2022
5.340
5.580
5.260
5.500
281,049
+0.28(+5.36%)
Nov 29, 2022
5.070
5.291
5.020
5.220
149,259
+0.19(+3.78%)
Nov 28, 2022
5.230
5.230
5.000
5.030
149,012
-0.15(-2.90%)
Nov 25, 2022
5.250
5.270
5.100
5.180
41,895
-0.01(-0.19%)
Nov 23, 2022
5.030
5.220
4.980
5.190
84,086
+0.13(+2.57%)
Nov 22, 2022
4.880
5.100
4.830
5.060
132,162
+0.32(+6.75%)
Nov 21, 2022
4.950
4.970
4.720
4.740
103,659
-0.22(-4.44%)
Nov 18, 2022
4.900
5.000
4.820
4.960
60,066
+0.01(+0.20%)
Nov 17, 2022
4.900
4.960
4.770
4.950
115,623
+0.01(+0.20%)
Nov 16, 2022
5.050
5.056
4.900
4.940
89,686
-0.04(-0.80%)
Nov 15, 2022
5.260
5.260
4.930
4.980
106,222
-0.24(-4.60%)
Nov 14, 2022
5.280
5.290
5.100
5.220
106,719
+0.01(+0.19%)
Nov 11, 2022
5.200
5.340
5.120
5.210
136,284
+0.00(+0.00%)
Nov 10, 2022
5.000
5.280
4.960
5.210
319,934
+0.35(+7.20%)
Nov 09, 2022
4.950
4.970
4.710
4.860
114,574
-0.08(-1.62%)
Nov 08, 2022
4.650
4.990
4.630
4.940
252,896
+0.37(+8.10%)
Nov 07, 2022
4.720
4.769
4.510
4.570
174,638
-0.14(-2.97%)
Nov 04, 2022
4.630
4.720
4.450
4.710
191,812
+0.32(+7.29%)
Nov 03, 2022
4.380
4.560
4.320
4.390
129,505
-0.09(-2.01%)
Nov 02, 2022
4.890
4.890
4.450
4.480
163,282
-0.31(-6.47%)
Nov 01, 2022
4.840
5.000
4.680
4.790
152,143
+0.20(+4.36%)
Oct 31, 2022
4.610
4.680
4.518
4.590
91,071
+0.00(+0.00%)
Oct 28, 2022
4.540
4.590
4.420
4.590
139,198
+0.01(+0.22%)
Oct 27, 2022
4.930
4.930
4.540
4.580
171,127
-0.28(-5.76%)
Oct 26, 2022
4.810
5.048
4.800
4.860
265,618
+0.11(+2.32%)
Oct 25, 2022
4.590
4.870
4.570
4.750
248,463
+0.12(+2.59%)
Oct 24, 2022
4.770
4.799
4.485
4.630
321,701
-0.04(-0.86%)
Oct 21, 2022
4.270
4.690
4.200
4.670
796,220
+0.65(+16.17%)
Oct 20, 2022
3.940
4.090
3.880
4.020
152,673
+0.11(+2.81%)
Oct 19, 2022
3.860
3.970
3.810
3.910
93,275
-0.03(-0.76%)
Oct 18, 2022
4.000
4.000
3.780
3.940
125,726
+0.01(+0.25%)
Oct 17, 2022
3.950
4.010
3.845
3.930
179,819
+0.20(+5.36%)
Oct 14, 2022
3.880
3.890
3.700
3.730
110,566
-0.20(-5.09%)
Oct 13, 2022
3.820
4.020
3.750
3.930
78,573
-0.07(-1.75%)
Oct 12, 2022
3.860
4.000
3.840
4.000
73,612
+0.16(+4.17%)
Oct 11, 2022
3.900
4.050
3.820
3.840
137,892
+0.00(+0.00%)
Oct 10, 2022
3.860
3.980
3.820
3.840
124,864
-0.11(-2.78%)
Oct 07, 2022
4.100
4.140
3.900
3.950
190,136
-0.24(-5.73%)
Oct 06, 2022
4.200
4.217
4.020
4.190
103,868
-0.01(-0.24%)
Oct 05, 2022
4.090
4.230
4.000
4.200
137,898
+0.01(+0.24%)
Oct 04, 2022
4.440
4.440
4.150
4.190
195,565
-0.08(-1.87%)
Oct 03, 2022
3.920
4.270
3.890
4.270
245,298
+0.39(+10.05%)
Sep 30, 2022
3.710
4.058
3.700
3.880
202,212
+0.17(+4.58%)
Sep 29, 2022
3.740
3.760
3.620
3.710
91,168
-0.08(-2.11%)
Sep 28, 2022
3.490
3.790
3.490
3.790
198,267
+0.34(+9.86%)
Sep 27, 2022
3.480
3.590
3.440
3.450
131,445
+0.03(+0.88%)
Sep 26, 2022
3.520
3.640
3.420
3.420
202,829
-0.17(-4.74%)
Sep 23, 2022
3.800
3.800
3.520
3.590
298,900
-0.27(-6.99%)
Sep 22, 2022
3.890
3.950
3.772
3.860
100,118
-0.02(-0.52%)
Sep 21, 2022
3.850
4.035
3.810
3.880
129,825
+0.03(+0.78%)
Sep 20, 2022
3.880
3.920
3.750
3.850
151,435
-0.08(-2.04%)
Sep 19, 2022
3.750
3.950
3.730
3.930
181,348
+0.15(+3.97%)
Sep 16, 2022
3.860
4.020
3.750
3.780
406,202
-0.12(-3.08%)
Sep 15, 2022
4.030
4.071
3.870
3.900
234,348
-0.13(-3.23%)
Sep 14, 2022
4.070
4.090
3.980
4.030
107,503
+0.05(+1.26%)
Sep 13, 2022
4.070
4.110
3.980
3.980
156,471
-0.16(-3.86%)
Sep 12, 2022
4.210
4.350
4.140
4.140
222,206
-0.07(-1.66%)
Sep 09, 2022
4.100
4.220
4.080
4.210
136,979
+0.13(+3.19%)
Sep 08, 2022
4.120
4.130
3.983
4.080
102,610
-0.04(-0.97%)
Sep 07, 2022
4.010
4.190
4.000
4.120
145,672
+0.08(+1.98%)
Sep 06, 2022
4.050
4.150
4.040
4.040
98,947
+0.01(+0.25%)
Sep 02, 2022
4.010
4.168
3.970
4.030
115,584
+0.08(+2.03%)
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
.