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
-0.010 (-0.31%)
Official Closing Price
Updated: 4:10 PM EDT, May 29, 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 (%)
Mar 28, 2024
3.080
3.180
3.020
3.110
373,132
+0.07(+2.30%)
Mar 27, 2024
2.960
3.039
2.950
3.040
174,875
+0.10(+3.40%)
Mar 26, 2024
3.010
3.015
2.915
2.940
161,535
+0.00(+0.00%)
Mar 25, 2024
2.960
3.060
2.930
2.940
206,771
+0.00(+0.00%)
Mar 22, 2024
2.980
3.040
2.925
2.940
202,633
-0.06(-2.00%)
Mar 21, 2024
3.130
3.180
3.000
3.000
322,266
-0.07(-2.28%)
Mar 20, 2024
2.880
3.100
2.880
3.070
414,582
+0.17(+5.86%)
Mar 19, 2024
2.980
2.980
2.880
2.900
327,807
-0.12(-3.97%)
Mar 18, 2024
3.180
3.180
2.981
3.020
477,353
-0.13(-4.13%)
Mar 15, 2024
3.070
3.185
3.070
3.150
1,213,912
+0.10(+3.28%)
Mar 14, 2024
3.120
3.150
3.040
3.050
491,667
-0.09(-2.87%)
Mar 13, 2024
3.010
3.169
3.000
3.140
562,201
+0.19(+6.44%)
Mar 12, 2024
3.030
3.030
2.905
2.950
505,403
-0.12(-3.91%)
Mar 11, 2024
2.870
3.100
2.840
3.070
1,102,024
+0.24(+8.48%)
Mar 08, 2024
2.820
2.860
2.765
2.830
789,368
+0.05(+1.80%)
Mar 07, 2024
2.770
2.790
2.701
2.780
386,537
+0.04(+1.46%)
Mar 06, 2024
2.680
2.820
2.680
2.740
616,522
+0.06(+2.24%)
Mar 05, 2024
2.770
2.780
2.641
2.680
540,847
-0.06(-2.19%)
Mar 04, 2024
2.570
2.760
2.560
2.740
785,725
+0.19(+7.45%)
Mar 01, 2024
2.400
2.590
2.340
2.550
531,527
+0.15(+6.25%)
Feb 29, 2024
2.450
2.460
2.350
2.400
326,518
+0.00(+0.00%)
Feb 28, 2024
2.500
2.500
2.370
2.400
603,796
-0.11(-4.38%)
Feb 27, 2024
2.470
2.530
2.455
2.510
419,210
+0.02(+0.80%)
Feb 26, 2024
2.390
2.490
2.320
2.490
585,557
+0.10(+4.18%)
Feb 23, 2024
2.420
2.480
2.370
2.390
989,925
-0.03(-1.24%)
Feb 22, 2024
2.500
2.510
2.410
2.420
538,090
-0.09(-3.59%)
Feb 21, 2024
2.580
2.580
2.500
2.510
328,766
-0.07(-2.71%)
Feb 20, 2024
2.640
2.680
2.565
2.580
545,237
-0.06(-2.27%)
Feb 16, 2024
2.630
2.660
2.580
2.640
256,509
+0.02(+0.76%)
Feb 15, 2024
2.550
2.648
2.550
2.620
365,550
+0.09(+3.56%)
Feb 14, 2024
2.540
2.580
2.510
2.530
314,820
+0.00(+0.00%)
Feb 13, 2024
2.610
2.620
2.490
2.530
472,644
-0.14(-5.24%)
Feb 12, 2024
2.590
2.670
2.590
2.670
249,407
+0.05(+1.91%)
Feb 09, 2024
2.650
2.680
2.590
2.620
260,909
-0.03(-1.13%)
Feb 08, 2024
2.640
2.670
2.555
2.650
517,259
-0.01(-0.38%)
Feb 07, 2024
2.710
2.720
2.640
2.660
392,945
-0.03(-1.12%)
Feb 06, 2024
2.680
2.750
2.650
2.690
249,740
+0.03(+1.13%)
Feb 05, 2024
2.800
2.820
2.660
2.660
361,362
-0.18(-6.34%)
Feb 02, 2024
2.910
2.920
2.810
2.840
312,574
-0.13(-4.38%)
Feb 01, 2024
2.830
3.019
2.830
2.970
305,552
+0.17(+6.07%)
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%)
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
.