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
)
2.960
+0.120 (+4.23%)
Official Closing Price
Updated: 4:10 PM EDT, May 6, 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 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%)
Apr 01, 2024
3.200
3.275
3.120
3.210
639,056
+0.10(+3.22%)
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%)
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
.