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: 6:30 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 (%)
Mar 31, 2022
7.210
7.258
7.070
7.070
158,001
-0.14(-1.94%)
Mar 30, 2022
7.280
7.390
7.090
7.210
145,211
-0.05(-0.69%)
Mar 29, 2022
7.070
7.260
7.000
7.260
167,568
+0.13(+1.82%)
Mar 28, 2022
7.390
7.500
7.061
7.130
353,130
-0.43(-5.69%)
Mar 25, 2022
7.700
7.720
7.410
7.560
237,690
-0.17(-2.20%)
Mar 24, 2022
7.690
7.846
7.590
7.730
153,775
+0.07(+0.91%)
Mar 23, 2022
7.490
7.671
7.410
7.660
158,521
+0.21(+2.82%)
Mar 22, 2022
7.860
7.860
7.420
7.450
193,268
-0.34(-4.36%)
Mar 21, 2022
7.690
7.890
7.640
7.790
168,410
+0.20(+2.64%)
Mar 18, 2022
7.690
7.814
7.530
7.590
254,626
-0.02(-0.26%)
Mar 17, 2022
7.510
7.810
7.510
7.610
234,598
+0.14(+1.87%)
Mar 16, 2022
7.070
7.490
7.010
7.470
210,221
+0.42(+5.96%)
Mar 15, 2022
6.820
7.230
6.800
7.050
218,152
+0.11(+1.59%)
Mar 14, 2022
7.150
7.200
6.850
6.940
326,071
-0.20(-2.80%)
Mar 11, 2022
7.390
7.570
7.120
7.140
1,060,868
-0.42(-5.56%)
Mar 10, 2022
7.450
7.380
7.560
254,624
+0.12(+1.61%)
Mar 09, 2022
7.450
7.610
7.250
7.440
251,806
-0.24(-3.12%)
Mar 08, 2022
7.640
8.120
7.500
7.680
566,604
+0.19(+2.54%)
Mar 07, 2022
7.360
7.800
7.310
7.490
428,507
+0.20(+2.74%)
Mar 04, 2022
7.290
7.479
7.100
7.290
266,998
+0.01(+0.14%)
Mar 03, 2022
7.160
7.300
7.077
7.280
171,588
+0.12(+1.68%)
Mar 02, 2022
7.450
7.489
7.060
7.160
257,588
-0.28(-3.76%)
Mar 01, 2022
6.950
7.440
6.880
7.440
230,222
+0.56(+8.14%)
Feb 28, 2022
6.960
7.140
6.850
6.880
165,213
+0.01(+0.15%)
Feb 25, 2022
6.690
6.981
6.740
6.870
108,401
+0.05(+0.73%)
Feb 24, 2022
7.310
7.310
6.660
6.820
261,072
-0.21(-2.99%)
Feb 23, 2022
6.810
7.080
6.750
7.030
191,954
+0.24(+3.53%)
Feb 22, 2022
7.070
7.070
6.750
6.790
169,147
-0.21(-3.00%)
Feb 18, 2022
7.000
0
-0.41(-5.53%)
Feb 17, 2022
7.110
7.446
6.990
7.410
223,093
+0.49(+7.08%)
Feb 16, 2022
7.020
7.240
6.830
6.920
208,933
-0.10(-1.42%)
Feb 15, 2022
7.030
7.060
6.700
7.020
175,278
-0.18(-2.50%)
Feb 14, 2022
7.050
7.270
7.010
7.200
223,574
+0.20(+2.86%)
Feb 11, 2022
6.530
7.050
6.520
7.000
298,721
+0.54(+8.36%)
Feb 10, 2022
6.370
6.700
6.280
6.460
441,709
+0.11(+1.73%)
Feb 09, 2022
6.580
6.670
6.260
6.350
139,622
-0.21(-3.20%)
Feb 08, 2022
6.450
6.590
6.381
6.560
89,825
+0.11(+1.71%)
Feb 07, 2022
6.230
6.546
6.220
6.450
178,248
+0.25(+4.03%)
Feb 04, 2022
6.200
6.320
6.130
6.200
125,420
+0.02(+0.32%)
Feb 03, 2022
6.280
6.180
182,894
-0.18(-2.83%)
Feb 02, 2022
6.450
6.490
6.290
6.360
88,120
-0.02(-0.31%)
Feb 01, 2022
6.240
6.680
6.240
6.380
155,857
+0.04(+0.63%)
Jan 31, 2022
6.240
6.350
6.340
192,655
+0.12(+1.93%)
Jan 28, 2022
6.390
6.405
6.105
6.220
231,791
-0.22(-3.42%)
Jan 27, 2022
6.550
6.790
6.400
6.440
183,935
-0.33(-4.87%)
Jan 26, 2022
7.000
7.150
6.675
6.770
180,755
-0.29(-4.11%)
Jan 25, 2022
6.540
7.110
6.540
7.060
191,083
+0.29(+4.28%)
Jan 24, 2022
6.650
6.860
6.350
6.770
252,964
+0.03(+0.45%)
Jan 21, 2022
7.160
7.376
6.670
6.740
201,664
-0.41(-5.73%)
Jan 20, 2022
7.460
7.600
7.110
7.150
232,345
-0.20(-2.72%)
Jan 19, 2022
6.700
7.470
6.690
7.350
320,569
+0.71(+10.69%)
Jan 18, 2022
6.680
6.785
6.526
6.640
117,654
-0.01(-0.15%)
Jan 14, 2022
6.650
0
-0.19(-2.78%)
Jan 13, 2022
7.100
7.300
6.840
6.840
139,506
-0.26(-3.66%)
Jan 12, 2022
6.890
7.110
6.890
7.100
196,927
+0.20(+2.90%)
Jan 11, 2022
6.760
6.930
6.646
6.900
172,596
+0.13(+1.92%)
Jan 10, 2022
6.550
6.780
6.341
6.770
221,175
+0.32(+4.96%)
Jan 07, 2022
6.470
6.550
6.258
6.450
146,240
+0.06(+0.94%)
Jan 06, 2022
6.530
6.780
6.320
6.390
174,799
-0.18(-2.74%)
Jan 05, 2022
6.820
7.100
6.550
6.570
148,061
-0.28(-4.09%)
Jan 04, 2022
6.990
7.000
6.770
6.850
60,655
-0.08(-1.15%)
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
.