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 (%)
Aug 31, 2021
7.570
7.620
7.430
7.490
100,986
-0.13(-1.71%)
Aug 30, 2021
7.550
7.700
7.500
7.620
95,521
+0.04(+0.53%)
Aug 27, 2021
7.190
7.782
7.170
7.580
202,540
+0.42(+5.87%)
Aug 26, 2021
7.180
7.350
7.110
7.160
62,990
-0.01(-0.14%)
Aug 25, 2021
7.320
7.460
7.170
7.170
88,171
-0.20(-2.71%)
Aug 24, 2021
7.690
7.760
7.320
7.370
152,136
-0.31(-4.04%)
Aug 23, 2021
7.120
7.750
7.120
7.680
210,974
+0.64(+9.09%)
Aug 20, 2021
7.080
7.300
7.030
7.040
120,379
-0.11(-1.54%)
Aug 19, 2021
7.430
7.559
7.000
7.150
176,399
-0.27(-3.64%)
Aug 18, 2021
7.460
7.460
7.180
7.420
144,238
+0.01(+0.13%)
Aug 17, 2021
7.530
7.720
7.330
7.410
135,632
-0.14(-1.85%)
Aug 16, 2021
7.770
7.970
7.530
7.550
144,143
-0.27(-3.45%)
Aug 13, 2021
8.050
8.206
7.690
7.820
226,275
-0.06(-0.76%)
Aug 12, 2021
8.150
8.230
7.750
7.880
112,593
-0.20(-2.48%)
Aug 11, 2021
7.870
8.250
7.750
8.080
128,385
+0.19(+2.41%)
Aug 10, 2021
7.760
8.000
7.700
7.890
110,332
+0.08(+1.02%)
Aug 09, 2021
7.900
8.000
7.750
7.810
157,774
-0.21(-2.62%)
Aug 06, 2021
8.000
8.060
7.780
8.020
131,433
-0.10(-1.23%)
Aug 05, 2021
8.130
8.210
7.810
8.120
72,753
+0.14(+1.75%)
Aug 04, 2021
8.240
8.291
7.910
7.980
122,762
-0.16(-1.97%)
Aug 03, 2021
8.230
8.230
8.000
8.140
82,943
+0.02(+0.25%)
Aug 02, 2021
8.300
8.341
8.020
8.120
83,291
-0.11(-1.34%)
Jul 30, 2021
8.070
8.280
7.951
8.230
118,495
+0.11(+1.35%)
Jul 29, 2021
8.350
8.390
8.000
8.120
186,435
+0.09(+1.12%)
Jul 28, 2021
7.890
8.120
7.775
8.030
113,462
+0.13(+1.65%)
Jul 27, 2021
7.920
7.988
7.570
7.900
114,724
+0.00(+0.00%)
Jul 26, 2021
7.700
8.030
7.700
7.900
109,254
+0.22(+2.86%)
Jul 23, 2021
7.960
7.960
7.670
7.680
92,698
-0.28(-3.52%)
Jul 22, 2021
8.080
8.130
7.765
7.960
107,669
-0.12(-1.49%)
Jul 21, 2021
7.510
8.150
7.510
8.080
196,531
+0.59(+7.88%)
Jul 20, 2021
7.700
7.930
7.430
7.490
355,696
-0.22(-2.85%)
Jul 19, 2021
7.850
7.950
7.550
7.710
250,484
-0.26(-3.26%)
Jul 16, 2021
8.260
8.300
7.900
7.970
253,407
-0.37(-4.44%)
Jul 15, 2021
8.560
8.560
8.290
8.340
87,190
-0.12(-1.42%)
Jul 14, 2021
8.680
8.770
8.420
8.460
107,820
-0.11(-1.28%)
Jul 13, 2021
8.780
8.830
8.520
8.570
89,503
-0.21(-2.39%)
Jul 12, 2021
8.550
8.790
8.350
8.780
264,091
+0.22(+2.57%)
Jul 09, 2021
8.300
8.620
8.270
8.560
101,792
+0.27(+3.26%)
Jul 08, 2021
8.690
8.760
8.210
8.290
202,505
-0.53(-6.01%)
Jul 07, 2021
8.860
8.950
8.515
8.820
142,057
-0.03(-0.34%)
Jul 06, 2021
9.100
9.140
8.660
8.850
226,949
-0.15(-1.67%)
Jul 02, 2021
8.850
9.000
8.810
9.000
159,849
+0.25(+2.86%)
Jul 01, 2021
8.670
8.780
8.600
8.750
113,049
+0.19(+2.22%)
Jun 30, 2021
8.720
8.730
8.430
8.560
430,915
-0.18(-2.06%)
Jun 29, 2021
8.630
8.850
8.510
8.740
187,961
-0.06(-0.68%)
Jun 28, 2021
8.940
9.090
8.780
8.800
244,637
-0.14(-1.57%)
Jun 25, 2021
9.230
9.290
8.880
8.940
300,259
-0.17(-1.87%)
Jun 24, 2021
9.340
9.420
9.050
9.110
204,873
-0.23(-2.46%)
Jun 23, 2021
9.390
9.760
9.270
9.340
195,389
-0.04(-0.43%)
Jun 22, 2021
9.570
9.700
9.300
9.380
249,562
-0.19(-1.99%)
Jun 21, 2021
10.10
10.10
9.510
9.570
368,368
-0.50(-4.97%)
Jun 18, 2021
10.20
10.46
9.960
10.07
1,151,390
-0.08(-0.79%)
Jun 17, 2021
10.00
10.28
9.850
10.15
482,146
-0.21(-2.03%)
Jun 16, 2021
10.18
10.56
10.10
10.36
456,293
+0.16(+1.57%)
Jun 15, 2021
10.36
10.37
10.03
10.20
267,177
-0.20(-1.92%)
Jun 14, 2021
10.50
10.72
10.33
10.40
569,979
-0.06(-0.57%)
Jun 11, 2021
10.35
10.57
10.14
10.46
414,920
+0.18(+1.75%)
Jun 10, 2021
10.01
10.33
9.800
10.28
312,409
+0.27(+2.70%)
Jun 09, 2021
10.18
10.20
9.960
10.01
160,596
-0.09(-0.89%)
Jun 08, 2021
10.30
10.30
10.02
10.10
144,137
-0.24(-2.32%)
Jun 07, 2021
10.41
10.41
10.11
10.34
237,731
+0.13(+1.27%)
Jun 04, 2021
10.34
10.52
10.21
10.21
141,634
-0.13(-1.26%)
Jun 03, 2021
10.50
10.50
10.22
10.34
210,811
-0.31(-2.91%)
Jun 02, 2021
10.86
10.87
10.50
10.65
170,412
-0.03(-0.28%)
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
.