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
)
2.920
-0.020 (-0.68%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 29, 2020
5.890
6.000
5.750
5.930
277,900
+0.23(+4.04%)
May 28, 2020
5.640
5.900
5.571
5.700
167,686
+0.11(+1.97%)
May 27, 2020
5.590
5.590
5.350
5.590
184,918
+0.07(+1.27%)
May 26, 2020
5.880
5.890
5.320
5.520
255,542
-0.06(-1.08%)
May 22, 2020
5.710
5.710
5.410
5.580
95,700
+0.04(+0.72%)
May 21, 2020
5.720
5.720
5.320
5.540
157,006
-0.17(-2.98%)
May 20, 2020
5.690
5.750
5.510
5.710
234,478
+0.16(+2.88%)
May 19, 2020
5.450
5.690
5.400
5.550
304,713
-0.07(-1.25%)
May 18, 2020
5.410
5.650
5.300
5.620
285,205
+0.42(+8.08%)
May 15, 2020
5.160
5.240
5.070
5.200
236,000
+0.28(+5.69%)
May 14, 2020
4.590
5.000
4.590
4.920
172,735
+0.27(+5.81%)
May 13, 2020
4.800
4.890
4.580
4.650
214,373
-0.17(-3.49%)
May 12, 2020
5.100
5.100
4.720
4.818
298,589
-0.18(-3.64%)
May 11, 2020
5.250
5.330
4.920
5.000
280,285
-0.23(-4.40%)
May 08, 2020
5.500
5.500
5.140
5.230
201,500
-0.21(-3.86%)
May 07, 2020
5.320
5.500
5.150
5.440
157,712
+0.14(+2.64%)
May 06, 2020
5.380
5.380
5.130
5.300
104,335
+0.00(+0.00%)
May 05, 2020
5.310
5.350
5.100
5.300
227,376
-0.07(-1.30%)
May 04, 2020
5.660
5.660
5.290
5.370
219,883
-0.13(-2.36%)
May 01, 2020
5.280
5.500
5.210
5.500
97,100
+0.13(+2.42%)
Apr 30, 2020
5.650
5.660
5.310
5.370
136,841
-0.25(-4.45%)
Apr 29, 2020
5.790
5.790
5.330
5.620
148,722
+0.05(+0.90%)
Apr 28, 2020
5.790
5.790
5.460
5.570
124,230
-0.07(-1.24%)
Apr 27, 2020
5.410
5.640
5.152
5.640
193,102
+0.20(+3.68%)
Apr 24, 2020
5.550
5.750
5.290
5.440
173,500
-0.10(-1.81%)
Apr 23, 2020
5.500
5.790
5.500
5.540
298,095
+0.01(+0.18%)
Apr 22, 2020
5.600
5.720
5.430
5.530
188,428
+0.11(+2.03%)
Apr 21, 2020
5.420
5.520
5.110
5.420
177,693
-0.20(-3.56%)
Apr 20, 2020
5.630
5.720
5.480
5.620
134,960
+0.11(+2.00%)
Apr 17, 2020
5.800
5.800
5.350
5.510
146,000
-0.20(-3.50%)
Apr 16, 2020
5.670
5.790
5.460
5.710
120,578
+0.12(+2.15%)
Apr 15, 2020
5.850
5.850
5.000
5.590
195,183
-0.18(-3.12%)
Apr 14, 2020
6.270
6.270
5.610
5.770
377,532
-0.17(-2.78%)
Apr 13, 2020
5.450
5.980
5.250
5.935
339,227
+0.55(+10.32%)
Apr 09, 2020
5.210
5.650
5.180
5.380
217,700
+0.31(+6.11%)
Apr 08, 2020
5.000
5.250
4.800
5.070
209,417
+0.23(+4.75%)
Apr 07, 2020
5.000
5.080
4.700
4.840
243,420
+0.18(+3.97%)
Apr 06, 2020
4.320
4.800
4.180
4.655
236,340
+0.41(+9.53%)
Apr 03, 2020
4.350
4.450
4.190
4.250
148,900
-0.14(-3.19%)
Apr 02, 2020
4.010
4.445
4.000
4.390
134,676
+0.21(+5.02%)
Apr 01, 2020
4.110
4.350
4.080
4.180
92,872
-0.05(-1.18%)
Mar 31, 2020
4.390
4.400
4.220
4.230
68,218
-0.18(-4.08%)
Mar 30, 2020
4.360
4.600
4.250
4.410
123,646
-0.05(-1.12%)
Mar 27, 2020
4.400
4.710
4.260
4.460
172,600
-0.04(-0.89%)
Mar 26, 2020
4.600
4.960
4.260
4.500
218,311
-0.06(-1.32%)
Mar 25, 2020
4.780
4.780
4.380
4.560
252,827
-0.15(-3.18%)
Mar 24, 2020
4.940
4.940
4.630
4.710
256,696
+0.45(+10.56%)
Mar 23, 2020
3.920
4.430
3.767
4.260
239,136
+0.35(+8.95%)
Mar 20, 2020
4.160
4.682
3.800
3.910
193,100
-0.24(-5.78%)
Mar 19, 2020
3.910
4.150
3.750
4.150
107,936
+0.18(+4.53%)
Mar 18, 2020
4.020
4.400
3.820
3.970
205,756
-0.57(-12.56%)
Mar 17, 2020
4.000
4.553
3.800
4.540
256,160
+0.60(+15.23%)
Mar 16, 2020
3.250
4.260
3.000
3.940
435,566
+0.43(+12.25%)
Mar 13, 2020
3.690
4.050
3.410
3.510
291,400
-0.10(-2.77%)
Mar 12, 2020
3.830
4.180
3.320
3.610
501,440
-0.71(-16.44%)
Mar 11, 2020
4.910
4.980
4.200
4.320
255,964
-0.73(-14.46%)
Mar 10, 2020
5.270
5.390
4.660
5.050
252,279
+0.03(+0.60%)
Mar 09, 2020
5.090
5.140
4.500
5.020
219,376
-0.26(-4.92%)
Mar 06, 2020
5.660
5.660
4.970
5.280
191,000
-0.08(-1.49%)
Mar 05, 2020
5.990
5.990
5.350
5.360
141,454
-0.24(-4.29%)
Mar 04, 2020
5.120
5.750
5.120
5.600
297,722
+0.44(+8.53%)
Mar 03, 2020
4.760
5.680
4.760
5.160
383,248
+0.47(+10.02%)
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
.