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 (%)
Jan 31, 2024
2.830
2.910
2.800
2.800
378,909
-0.06(-2.10%)
Jan 30, 2024
2.860
2.860
2.750
2.860
589,088
-0.05(-1.72%)
Jan 29, 2024
2.910
2.920
2.860
2.910
383,936
+0.02(+0.69%)
Jan 26, 2024
2.930
2.950
2.880
2.890
156,493
-0.04(-1.37%)
Jan 25, 2024
2.940
2.940
2.880
2.930
258,534
+0.04(+1.38%)
Jan 24, 2024
3.080
3.080
2.880
2.890
483,188
-0.16(-5.25%)
Jan 23, 2024
3.030
3.080
2.980
3.050
299,232
+0.02(+0.66%)
Jan 22, 2024
3.010
3.030
2.950
3.030
311,147
+0.00(+0.00%)
Jan 19, 2024
3.040
3.058
2.965
3.030
303,472
+0.03(+1.00%)
Jan 18, 2024
3.020
3.060
2.990
3.000
280,658
-0.03(-0.99%)
Jan 17, 2024
3.000
3.030
2.960
3.030
450,798
+0.01(+0.33%)
Jan 16, 2024
3.060
3.080
3.000
3.020
786,613
-0.09(-2.89%)
Jan 12, 2024
3.100
3.200
3.000
3.110
455,309
+0.07(+2.30%)
Jan 11, 2024
3.030
3.070
3.000
3.040
421,886
-0.02(-0.65%)
Jan 10, 2024
3.060
3.075
3.030
3.060
199,634
+0.03(+0.99%)
Jan 09, 2024
3.100
3.102
3.030
3.030
396,517
-0.07(-2.26%)
Jan 08, 2024
3.110
3.135
3.052
3.100
291,300
-0.05(-1.59%)
Jan 05, 2024
3.200
3.220
3.100
3.150
439,626
-0.05(-1.56%)
Jan 04, 2024
3.110
3.250
3.110
3.200
536,134
+0.13(+4.23%)
Jan 03, 2024
3.000
3.110
3.000
3.070
579,920
+0.07(+2.33%)
Jan 02, 2024
3.050
3.075
3.000
3.000
474,303
-0.08(-2.60%)
Dec 29, 2023
3.050
3.087
3.010
3.080
462,798
+0.02(+0.65%)
Dec 28, 2023
3.110
3.135
3.050
3.060
250,250
-0.06(-1.92%)
Dec 27, 2023
3.100
3.180
3.090
3.120
268,306
+0.05(+1.63%)
Dec 26, 2023
3.070
3.135
3.070
3.070
216,400
-0.01(-0.32%)
Dec 22, 2023
3.110
3.200
3.070
3.080
400,282
+0.02(+0.65%)
Dec 21, 2023
3.100
3.100
3.035
3.060
368,895
+0.00(+0.00%)
Dec 20, 2023
3.290
3.290
3.050
3.060
467,944
-0.20(-6.13%)
Dec 19, 2023
3.150
3.330
3.120
3.260
357,824
+0.15(+4.82%)
Dec 18, 2023
3.250
3.250
3.050
3.110
554,771
-0.11(-3.42%)
Dec 15, 2023
3.500
3.540
3.220
3.220
1,839,787
-0.30(-8.52%)
Dec 14, 2023
3.490
3.650
3.440
3.520
671,380
+0.09(+2.62%)
Dec 13, 2023
3.140
3.470
3.130
3.430
776,308
+0.28(+8.89%)
Dec 12, 2023
3.350
3.350
3.140
3.150
624,500
-0.17(-5.12%)
Dec 11, 2023
3.030
3.330
3.010
3.320
802,606
+0.25(+8.14%)
Dec 08, 2023
3.030
3.120
3.020
3.070
199,269
+0.01(+0.33%)
Dec 07, 2023
3.080
3.120
3.040
3.060
265,615
+0.01(+0.33%)
Dec 06, 2023
3.040
3.200
3.040
3.050
333,792
+0.01(+0.33%)
Dec 05, 2023
3.130
3.180
3.030
3.040
318,343
-0.15(-4.70%)
Dec 04, 2023
3.250
3.260
3.140
3.190
316,436
-0.07(-2.15%)
Dec 01, 2023
3.220
3.285
3.150
3.260
283,441
+0.05(+1.56%)
Nov 30, 2023
3.210
3.210
3.100
3.210
374,191
-0.03(-0.93%)
Nov 29, 2023
3.330
3.369
3.200
3.240
345,279
-0.09(-2.70%)
Nov 28, 2023
3.260
3.350
3.215
3.330
315,701
+0.07(+2.15%)
Nov 27, 2023
3.300
3.350
3.175
3.260
496,215
-0.02(-0.61%)
Nov 24, 2023
3.000
3.348
3.000
3.280
793,397
+0.47(+16.73%)
Nov 22, 2023
2.840
2.880
2.790
2.810
213,834
-0.04(-1.40%)
Nov 21, 2023
2.790
2.890
2.770
2.850
356,431
+0.08(+2.89%)
Nov 20, 2023
2.690
2.790
2.690
2.770
187,997
+0.05(+1.84%)
Nov 17, 2023
2.820
2.820
2.700
2.720
189,762
-0.09(-3.20%)
Nov 16, 2023
2.740
2.840
2.730
2.810
201,753
+0.08(+2.93%)
Nov 15, 2023
2.820
2.820
2.730
2.730
178,434
-0.09(-3.19%)
Nov 14, 2023
2.650
2.845
2.650
2.820
290,338
+0.22(+8.46%)
Nov 13, 2023
2.710
2.710
2.585
2.600
288,888
-0.10(-3.70%)
Nov 10, 2023
2.750
2.780
2.695
2.700
357,905
-0.12(-4.26%)
Nov 09, 2023
2.800
2.880
2.770
2.820
367,417
+0.03(+1.08%)
Nov 08, 2023
2.800
2.820
2.720
2.790
207,147
-0.05(-1.76%)
Nov 07, 2023
2.950
2.965
2.785
2.840
338,613
-0.16(-5.33%)
Nov 06, 2023
3.000
3.065
3.000
3.000
367,261
-0.02(-0.66%)
Nov 03, 2023
2.800
3.065
2.800
3.020
742,008
+0.23(+8.24%)
Nov 02, 2023
2.780
2.820
2.725
2.790
183,206
+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
.