MTA

Metalla Royalty & Stream... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.06 -1.21% 4.90 16:15:06
Open Price Low Price High Price Close Price Prev Close
4.81 4.6825 4.90 4.90 4.96
more quote information »

MTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.105.104.614.86139,564-0.20-3.92%
1 Month4.595.284.214.67130,1450.316.75%
3 Months5.456.154.215.17159,231-0.55-10.09%
6 Months6.238.124.216.18211,719-1.33-21.35%
1 Year8.138.494.216.69198,871-3.23-39.73%
3 Years5.6613.503.007.93256,599-0.76-13.43%
5 Years5.6613.503.007.93256,599-0.76-13.43%

MTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 4.90 -0.06 -1.21% 4.81 4.90 4.6825 108,562
Aug 04 2022 4.96 0.31 6.67% 4.82 5.04 4.67 152,090
Aug 03 2022 4.65 -0.15 -3.13% 4.83 4.90 4.61 136,160
Aug 02 2022 4.80 -0.23 -4.57% 5.02 5.09 4.76 111,776
Aug 01 2022 5.03 0.17 3.5% 4.97 5.0836 4.9001 105,331
Jul 29 2022 4.86 -0.21 -4.14% 5.10 5.10 4.785 192,464
Jul 28 2022 5.07 0.10 2.01% 5.22 5.28 4.98 193,728
Jul 27 2022 4.97 0.29 6.2% 4.70 4.97 4.65 89,159
Jul 26 2022 4.68 0.11 2.41% 4.57 4.74 4.47 95,959
Jul 25 2022 4.57 0.03 0.66% 4.55 4.59 4.45 87,037
Jul 22 2022 4.54 -0.09 -1.94% 4.70 4.96 4.50 237,239
Jul 21 2022 4.63 0.38 8.94% 4.33 4.64 4.26 202,097
Jul 20 2022 4.25 -0.15 -3.41% 4.36 4.4893 4.21 155,056
Jul 19 2022 4.40 -0.02 -0.45% 4.50 4.565 4.38 99,151
Jul 18 2022 4.42 -0.07 -1.56% 4.53 4.73 4.39 122,027
Jul 15 2022 4.49 -0.01 -0.22% 4.50 4.57 4.35 127,543
Jul 14 2022 4.50 -0.21 -4.46% 4.51 4.6199 4.40 163,403
Jul 13 2022 4.71 0.23 5.13% 4.40 4.84 4.395 115,116
Jul 12 2022 4.48 -0.03 -0.67% 4.49 4.62 4.38 101,474
Jul 11 2022 4.51 -0.11 -2.38% 4.50 4.67 4.49 66,636
Jul 08 2022 4.62 0.01 0.22% 4.59 4.70 4.4242 49,450
Jul 07 2022 4.61 0.14 3.13% 4.47 4.74 4.47 107,771
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.

Log in to InvestorsHub
Register Now