1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Metalla Royalty & Streaming Ltd (MTA)
  7. Historical

MTA

Metalla Royalty & Stream... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Metalla Royalty & Streaming Ltd MTA AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 1.24% 7.35 15:21:21
Open Price Low Price High Price Close Price Prev Close
7.28 7.05 7.58 7.26
more quote information »

MTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.627.787.057.48165,137-0.27-3.54%
1 Month7.548.497.057.84193,965-0.19-2.52%
3 Months7.738.496.547.48204,843-0.38-4.92%
6 Months10.9810.986.548.27205,474-3.63-33.06%
1 Year8.5513.506.549.59276,569-1.20-14.04%
3 Years5.6613.503.008.34273,7541.6929.86%
5 Years5.6613.503.008.34273,7541.6929.86%

MTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 7.26 -0.05 -0.68% 7.34 7.40 7.13 149,204
Nov 26 2021 7.31 -0.44 -5.68% 7.69 7.69 7.12 182,440
Nov 24 2021 7.75 0.14 1.84% 7.51 7.78 7.48 135,851
Nov 23 2021 7.61 -0.09 -1.17% 7.62 7.71 7.37 193,051
Nov 22 2021 7.70 -0.24 -3.02% 7.85 7.90 7.57 193,331
Nov 19 2021 7.94 -0.22 -2.7% 8.19 8.29 7.85 190,544
Nov 18 2021 8.16 -0.24 -2.86% 8.40 8.43 8.06 153,625
Nov 17 2021 8.40 0.46 5.79% 8.00 8.4899 8.00 245,217
Nov 16 2021 7.94 -0.31 -3.76% 8.27 8.44 7.94 287,167
Nov 15 2021 8.25 -0.17 -2.02% 8.49 8.49 8.15 161,762
Nov 12 2021 8.42 0.17 2.06% 8.25 8.49 8.1905 215,441
Nov 11 2021 8.25 0.66 8.7% 7.72 8.30 7.70 358,921
Nov 10 2021 7.59 -0.13 -1.68% 7.88 8.00 7.52 402,888
Nov 09 2021 7.72 0.07 0.92% 7.64 7.78 7.4428 128,594
Nov 08 2021 7.65 -0.10 -1.29% 7.81 7.88 7.58 134,953
Nov 05 2021 7.75 0.41 5.59% 7.43 7.77 7.35 211,887
Nov 04 2021 7.34 -0.06 -0.81% 7.42 7.61 7.32 132,100
Nov 03 2021 7.40 -0.03 -0.4% 7.37 7.559 7.35 151,279
Nov 02 2021 7.43 -0.10 -1.33% 7.54 7.60 7.38 63,243
Nov 01 2021 7.53 -0.07 -0.92% 7.48 7.65 7.48 105,761
See More Historical Prices »


Your Recent History
AMEX
MTA
Metalla Ro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.