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
)
3.160
+0.240 (+8.22%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022
5.650
5.690
5.310
5.430
121,317
-0.22(-3.89%)
May 27, 2022
5.540
5.660
5.450
5.650
118,781
+0.20(+3.67%)
May 26, 2022
5.470
5.560
5.370
5.450
132,498
-0.03(-0.55%)
May 25, 2022
5.510
5.555
5.290
5.480
111,288
-0.13(-2.32%)
May 24, 2022
5.390
5.610
5.320
5.610
170,057
+0.22(+4.08%)
May 23, 2022
5.500
5.548
5.260
5.390
232,424
-0.04(-0.74%)
May 20, 2022
5.680
5.680
5.250
5.430
164,927
-0.22(-3.89%)
May 19, 2022
5.500
5.717
5.450
5.650
183,687
+0.25(+4.63%)
May 18, 2022
5.650
5.670
5.310
5.400
162,847
-0.23(-4.09%)
May 17, 2022
5.560
5.760
5.520
5.630
273,081
+0.17(+3.11%)
May 16, 2022
5.760
5.760
5.350
5.460
323,773
-0.29(-5.04%)
May 13, 2022
5.450
5.850
5.400
5.750
319,587
+0.45(+8.49%)
May 12, 2022
5.200
5.450
5.030
5.300
476,317
+0.34(+6.85%)
May 11, 2022
4.950
5.210
4.935
4.960
224,375
+0.03(+0.61%)
May 10, 2022
5.200
5.300
4.720
4.930
430,751
-0.24(-4.64%)
May 09, 2022
5.400
5.428
4.930
5.170
466,423
-0.28(-5.14%)
May 06, 2022
5.530
5.560
5.400
5.450
152,923
-0.11(-1.98%)
May 05, 2022
6.110
6.171
5.490
5.560
399,102
-0.54(-8.85%)
May 04, 2022
5.790
6.100
5.660
6.100
228,590
+0.31(+5.35%)
May 03, 2022
5.650
5.920
5.620
5.790
165,277
+0.12(+2.12%)
May 02, 2022
5.650
5.740
5.480
5.670
260,984
-0.10(-1.73%)
Apr 29, 2022
6.050
6.140
5.750
5.770
145,859
-0.26(-4.31%)
Apr 28, 2022
5.500
6.100
5.460
6.030
518,073
+0.37(+6.54%)
Apr 27, 2022
5.830
5.970
5.610
5.660
294,244
-0.16(-2.75%)
Apr 26, 2022
6.140
6.140
5.810
5.820
231,287
-0.27(-4.43%)
Apr 25, 2022
6.300
6.360
5.810
6.090
462,443
-0.37(-5.73%)
Apr 22, 2022
6.610
6.710
6.370
6.460
286,349
-0.26(-3.87%)
Apr 21, 2022
6.820
6.820
6.510
6.720
464,047
-0.12(-1.75%)
Apr 20, 2022
6.880
6.952
6.690
6.840
152,323
-0.02(-0.29%)
Apr 19, 2022
6.930
7.000
6.800
6.860
154,682
-0.10(-1.44%)
Apr 18, 2022
7.190
7.300
6.940
6.960
238,626
-0.19(-2.66%)
Apr 14, 2022
7.010
7.190
6.950
7.150
194,836
+0.09(+1.27%)
Apr 13, 2022
6.840
7.140
6.840
7.060
223,353
+0.26(+3.82%)
Apr 12, 2022
6.840
7.020
6.800
6.800
213,072
-0.04(-0.58%)
Apr 11, 2022
6.900
6.940
6.700
6.840
205,712
+0.08(+1.18%)
Apr 08, 2022
6.940
6.950
6.760
6.760
186,096
-0.18(-2.59%)
Apr 07, 2022
6.940
6.970
6.760
6.940
176,646
+0.09(+1.31%)
Apr 06, 2022
6.940
7.030
6.750
6.850
172,287
-0.10(-1.44%)
Apr 05, 2022
7.150
7.390
6.910
6.950
237,058
-0.20(-2.80%)
Apr 04, 2022
7.260
7.390
7.099
7.150
193,638
-0.11(-1.52%)
Apr 01, 2022
7.100
7.290
7.030
7.260
150,285
+0.19(+2.69%)
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%)
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
.