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
)
3.190
-0.060 (-1.85%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 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 (%)
Jul 17, 2024
3.240
3.320
3.130
3.190
419,021
-0.06(-1.85%)
Jul 16, 2024
3.150
3.280
3.090
3.250
346,466
+0.13(+4.17%)
Jul 15, 2024
3.110
3.150
3.036
3.120
219,539
+0.04(+1.30%)
Jul 12, 2024
3.070
3.090
3.020
3.080
201,748
-0.02(-0.65%)
Jul 11, 2024
2.990
3.100
2.930
3.100
342,579
+0.20(+6.90%)
Jul 10, 2024
2.840
2.945
2.830
2.900
228,023
+0.08(+2.84%)
Jul 09, 2024
2.910
2.910
2.810
2.820
165,862
-0.08(-2.76%)
Jul 08, 2024
2.940
2.960
2.840
2.900
228,254
-0.06(-2.03%)
Jul 05, 2024
2.900
3.000
2.890
2.960
267,478
+0.07(+2.42%)
Jul 03, 2024
2.750
2.895
2.750
2.890
175,292
+0.16(+5.86%)
Jul 02, 2024
2.720
2.760
2.690
2.730
166,962
-0.01(-0.36%)
Jul 01, 2024
2.810
2.840
2.725
2.740
123,099
-0.04(-1.44%)
Jun 28, 2024
2.820
2.860
2.735
2.780
172,346
-0.01(-0.36%)
Jun 27, 2024
2.780
2.840
2.780
2.790
134,032
+0.03(+1.09%)
Jun 26, 2024
2.750
2.790
2.720
2.760
189,139
-0.02(-0.72%)
Jun 25, 2024
2.840
2.855
2.750
2.780
254,460
-0.06(-2.11%)
Jun 24, 2024
2.930
2.950
2.840
2.840
244,177
-0.04(-1.39%)
Jun 21, 2024
3.000
3.010
2.850
2.880
493,094
-0.07(-2.37%)
Jun 20, 2024
2.900
2.995
2.900
2.950
303,645
+0.06(+2.08%)
Jun 18, 2024
2.830
2.940
2.830
2.890
253,263
+0.02(+0.70%)
Jun 17, 2024
2.900
2.900
2.810
2.870
300,360
-0.05(-1.71%)
Jun 14, 2024
2.960
3.010
2.910
2.920
147,554
-0.02(-0.68%)
Jun 13, 2024
3.030
3.040
2.940
2.940
229,526
-0.09(-2.97%)
Jun 12, 2024
3.070
3.090
3.010
3.030
262,073
+0.03(+1.00%)
Jun 11, 2024
3.000
3.040
2.950
3.000
149,456
+0.00(+0.00%)
Jun 10, 2024
2.990
3.020
2.960
3.000
167,911
-0.02(-0.66%)
Jun 07, 2024
3.100
3.120
2.970
3.020
381,271
-0.20(-6.21%)
Jun 06, 2024
3.100
3.230
3.090
3.220
170,176
+0.13(+4.21%)
Jun 05, 2024
3.120
3.140
3.080
3.090
137,630
+0.02(+0.65%)
Jun 04, 2024
3.130
3.130
3.000
3.070
404,935
-0.10(-3.15%)
Jun 03, 2024
3.240
3.240
3.105
3.170
294,726
-0.03(-0.94%)
May 31, 2024
3.300
3.389
3.200
3.200
302,959
-0.09(-2.74%)
May 30, 2024
3.230
3.290
3.171
3.290
318,772
+0.09(+2.81%)
May 29, 2024
3.230
3.310
3.180
3.200
345,812
-0.01(-0.31%)
May 28, 2024
3.160
3.255
3.090
3.210
571,081
+0.09(+2.88%)
May 24, 2024
3.070
3.145
3.030
3.120
364,059
+0.11(+3.65%)
May 23, 2024
3.130
3.200
2.995
3.010
451,438
-0.14(-4.44%)
May 22, 2024
3.250
3.296
3.110
3.150
422,961
-0.17(-5.12%)
May 21, 2024
3.450
3.450
3.210
3.320
554,914
-0.12(-3.49%)
May 20, 2024
3.210
3.475
3.160
3.440
1,096,007
+0.28(+8.86%)
May 17, 2024
2.990
3.185
2.990
3.160
996,364
+0.24(+8.22%)
May 16, 2024
3.030
3.030
2.870
2.920
493,359
-0.09(-2.99%)
May 15, 2024
3.010
3.100
2.950
3.010
375,650
+0.04(+1.35%)
May 14, 2024
3.010
3.080
2.960
2.970
279,737
-0.05(-1.66%)
May 13, 2024
2.980
3.020
2.920
3.020
165,898
+0.03(+1.00%)
May 10, 2024
3.000
3.050
2.930
2.990
368,621
+0.05(+1.70%)
May 09, 2024
2.880
3.000
2.880
2.940
506,086
+0.09(+3.16%)
May 08, 2024
2.900
2.940
2.840
2.850
239,395
-0.05(-1.72%)
May 07, 2024
2.990
3.000
2.900
2.900
218,326
-0.06(-2.03%)
May 06, 2024
2.890
3.060
2.850
2.960
334,345
+0.12(+4.23%)
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%)
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
.