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
)
3.200
-0.090 (-2.74%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2024
3.300
3.389
3.200
3.200
302,959
-0.09(-2.74%)
May 30, 2024
3.230
3.290
3.171
3.290
318,772
+0.09(+2.81%)
May 29, 2024
3.230
3.310
3.180
3.200
345,812
-0.01(-0.31%)
May 28, 2024
3.160
3.255
3.090
3.210
571,081
+0.09(+2.88%)
May 24, 2024
3.070
3.145
3.030
3.120
364,059
+0.11(+3.65%)
May 23, 2024
3.130
3.200
2.995
3.010
451,438
-0.14(-4.44%)
May 22, 2024
3.250
3.296
3.110
3.150
422,961
-0.17(-5.12%)
May 21, 2024
3.450
3.450
3.210
3.320
554,914
-0.12(-3.49%)
May 20, 2024
3.210
3.475
3.160
3.440
1,096,007
+0.28(+8.86%)
May 17, 2024
2.990
3.185
2.990
3.160
996,364
+0.24(+8.22%)
May 16, 2024
3.030
3.030
2.870
2.920
493,359
-0.09(-2.99%)
May 15, 2024
3.010
3.100
2.950
3.010
375,650
+0.04(+1.35%)
May 14, 2024
3.010
3.080
2.960
2.970
279,737
-0.05(-1.66%)
May 13, 2024
2.980
3.020
2.920
3.020
165,898
+0.03(+1.00%)
May 10, 2024
3.000
3.050
2.930
2.990
368,621
+0.05(+1.70%)
May 09, 2024
2.880
3.000
2.880
2.940
506,086
+0.09(+3.16%)
May 08, 2024
2.900
2.940
2.840
2.850
239,395
-0.05(-1.72%)
May 07, 2024
2.990
3.000
2.900
2.900
218,326
-0.06(-2.03%)
May 06, 2024
2.890
3.060
2.850
2.960
334,345
+0.12(+4.23%)
May 03, 2024
2.850
2.905
2.820
2.840
297,598
-0.01(-0.35%)
May 02, 2024
2.870
2.925
2.810
2.850
586,897
-0.02(-0.70%)
May 01, 2024
2.850
3.030
2.805
2.870
1,030,570
-0.09(-3.04%)
Apr 30, 2024
3.070
3.090
2.930
2.960
344,323
-0.18(-5.73%)
Apr 29, 2024
3.170
3.200
3.115
3.140
234,216
-0.04(-1.26%)
Apr 26, 2024
3.080
3.180
3.045
3.180
375,973
+0.13(+4.26%)
Apr 25, 2024
2.990
3.120
2.920
3.050
656,255
+0.02(+0.66%)
Apr 24, 2024
3.010
3.070
2.990
3.030
234,773
-0.02(-0.66%)
Apr 23, 2024
2.960
3.140
2.950
3.050
384,595
+0.05(+1.67%)
Apr 22, 2024
3.140
3.140
2.950
3.000
795,726
-0.15(-4.76%)
Apr 19, 2024
3.180
3.275
3.150
3.150
329,509
-0.06(-1.87%)
Apr 18, 2024
3.260
3.320
3.180
3.210
300,970
-0.02(-0.62%)
Apr 17, 2024
3.220
3.320
3.190
3.230
286,594
+0.02(+0.62%)
Apr 16, 2024
3.150
3.240
3.150
3.210
358,859
+0.02(+0.63%)
Apr 15, 2024
3.250
3.320
3.070
3.190
741,467
-0.04(-1.24%)
Apr 12, 2024
3.330
3.495
3.140
3.230
1,372,192
-0.01(-0.31%)
Apr 11, 2024
3.270
3.280
3.170
3.240
273,506
+0.01(+0.31%)
Apr 10, 2024
3.230
3.275
3.160
3.230
467,757
-0.06(-1.82%)
Apr 09, 2024
3.360
3.460
3.260
3.290
471,281
-0.05(-1.50%)
Apr 08, 2024
3.400
3.470
3.230
3.340
655,979
-0.02(-0.60%)
Apr 05, 2024
3.250
3.480
3.190
3.360
697,155
+0.07(+2.13%)
Apr 04, 2024
3.440
3.463
3.250
3.290
564,709
-0.16(-4.64%)
Apr 03, 2024
3.230
3.505
3.226
3.450
774,470
+0.24(+7.48%)
Apr 02, 2024
3.270
3.270
3.150
3.210
538,604
+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
.