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 08, 2023
5.060
5.215
5.060
5.080
93,447
-0.11(-2.12%)
May 05, 2023
5.110
5.220
4.971
5.190
147,240
-0.04(-0.76%)
May 04, 2023
5.200
5.420
5.200
5.230
155,295
+0.01(+0.19%)
May 03, 2023
5.270
5.310
5.120
5.220
83,950
-0.03(-0.57%)
May 02, 2023
4.970
5.250
4.940
5.250
128,547
+0.24(+4.79%)
May 01, 2023
5.000
5.176
4.950
5.010
144,852
+0.04(+0.80%)
Apr 28, 2023
5.050
5.089
4.951
4.970
93,870
-0.09(-1.78%)
Apr 27, 2023
5.040
5.080
4.880
5.060
138,835
+0.03(+0.60%)
Apr 26, 2023
5.070
5.100
4.980
5.030
117,646
+0.03(+0.60%)
Apr 25, 2023
5.000
5.050
4.810
5.000
240,315
-0.02(-0.40%)
Apr 24, 2023
5.040
5.093
4.930
5.020
164,879
-0.06(-1.18%)
Apr 21, 2023
5.120
5.200
4.900
5.080
178,255
-0.07(-1.36%)
Apr 20, 2023
5.270
5.370
5.130
5.150
106,312
-0.10(-1.90%)
Apr 19, 2023
5.230
5.330
5.130
5.250
246,493
-0.07(-1.32%)
Apr 18, 2023
5.350
5.400
5.140
5.320
174,443
-0.01(-0.19%)
Apr 17, 2023
5.580
5.630
5.320
5.330
280,633
-0.29(-5.16%)
Apr 14, 2023
5.770
5.825
5.310
5.620
381,640
-0.19(-3.27%)
Apr 13, 2023
5.790
5.890
5.682
5.810
329,767
+0.10(+1.75%)
Apr 12, 2023
5.800
5.840
5.610
5.710
156,932
+0.01(+0.18%)
Apr 11, 2023
5.740
5.880
5.670
5.700
189,263
+0.02(+0.35%)
Apr 10, 2023
5.730
5.750
5.520
5.680
215,176
-0.05(-0.87%)
Apr 06, 2023
5.630
5.770
5.550
5.730
103,460
+0.09(+1.60%)
Apr 05, 2023
5.800
5.800
5.550
5.640
191,045
-0.13(-2.25%)
Apr 04, 2023
5.690
5.800
5.500
5.770
254,247
+0.10(+1.76%)
Apr 03, 2023
5.650
5.750
5.435
5.670
244,796
+0.08(+1.43%)
Mar 31, 2023
5.630
5.710
5.510
5.590
160,650
-0.02(-0.36%)
Mar 30, 2023
5.460
5.630
5.420
5.610
179,880
+0.22(+4.08%)
Mar 29, 2023
5.460
5.550
5.330
5.390
167,649
-0.05(-0.92%)
Mar 28, 2023
5.260
5.440
5.260
5.440
163,735
+0.19(+3.62%)
Mar 27, 2023
5.060
5.280
5.020
5.250
75,472
+0.10(+1.94%)
Mar 24, 2023
5.330
5.370
5.010
5.150
174,588
-0.17(-3.20%)
Mar 23, 2023
5.200
5.340
5.182
5.320
182,604
+0.19(+3.70%)
Mar 22, 2023
5.010
5.210
4.971
5.130
184,882
+0.15(+3.01%)
Mar 21, 2023
5.090
5.200
4.860
4.980
210,585
-0.16(-3.11%)
Mar 20, 2023
5.300
5.300
4.980
5.140
212,885
-0.04(-0.77%)
Mar 17, 2023
4.800
5.290
4.800
5.180
644,432
+0.39(+8.14%)
Mar 16, 2023
5.030
5.030
4.780
4.790
130,968
-0.14(-2.84%)
Mar 15, 2023
4.950
5.020
4.810
4.930
204,844
-0.02(-0.40%)
Mar 14, 2023
5.030
5.040
4.820
4.950
182,476
+0.07(+1.43%)
Mar 13, 2023
4.810
4.970
4.710
4.880
371,934
+0.25(+5.40%)
Mar 10, 2023
4.460
4.700
4.460
4.630
228,325
+0.19(+4.28%)
Mar 09, 2023
4.480
4.550
4.390
4.440
59,238
+0.03(+0.68%)
Mar 08, 2023
4.460
4.554
4.380
4.410
112,269
-0.04(-0.90%)
Mar 07, 2023
4.510
4.540
4.370
4.450
152,115
-0.12(-2.63%)
Mar 06, 2023
4.720
4.720
4.550
4.570
107,254
-0.08(-1.72%)
Mar 03, 2023
4.680
4.690
4.596
4.650
133,686
+0.05(+1.09%)
Mar 02, 2023
4.530
4.670
4.528
4.600
132,856
+0.00(+0.00%)
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
.