MTA

Metalla Royalty & Stream... Historical Data

MTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 8.83 0.08 0.91% 8.95 9.05 8.75 101,880
Apr 12 2021 8.75 -0.60 -6.42% 9.38 9.38 8.65 256,489
Apr 09 2021 9.35 0.12 1.3% 9.15 9.46 9.14 138,292
Apr 08 2021 9.23 -0.03 -0.32% 9.30 9.47 9.10 192,960
Apr 07 2021 9.26 -0.13 -1.38% 9.43 9.43 9.15 156,538
Apr 06 2021 9.39 0.28 3.07% 9.59 9.59 9.2545 190,567
Apr 05 2021 9.11 -0.10 -1.09% 9.41 9.43 9.10 193,585
Apr 02 2021 9.21 0.00 +0.00% 9.00 9.28 8.95 0
Apr 01 2021 9.21 0.33 3.72% 9.00 9.28 8.95 231,714
Mar 31 2021 8.88 0.59 7.12% 8.48 8.99 8.48 196,784
Mar 30 2021 8.29 -0.14 -1.66% 8.44 8.52 8.13 274,906
Mar 29 2021 8.43 -0.27 -3.1% 8.75 8.75 8.29 214,434
Mar 26 2021 8.70 0.42 5.07% 8.39 8.70 8.38 204,643
Mar 25 2021 8.28 -0.17 -2.01% 8.60 8.74 8.21 208,770
Mar 24 2021 8.45 -0.32 -3.65% 8.82 8.85 8.43 154,275
Mar 23 2021 8.77 -0.36 -3.94% 9.19 9.19 8.67 220,703
Mar 22 2021 9.13 0.10 1.11% 9.30 9.34 9.05 158,876
Mar 19 2021 9.03 -0.02 -0.22% 9.10 9.4599 8.90 832,740
Mar 18 2021 9.05 -0.54 -5.63% 9.54 9.55 9.0269 295,586
Mar 17 2021 9.59 0.06 0.63% 9.67 9.80 9.12 356,724
Mar 16 2021 9.53 -0.37 -3.74% 9.94 9.94 9.43 294,808
Mar 15 2021 9.90 -0.02 -0.2% 10.10 10.30 9.80 403,558
Mar 12 2021 9.92 0.16 1.64% 9.58 10.04 9.3006 374,283
Mar 11 2021 9.76 -0.07 -0.71% 10.04 10.1402 9.55 240,615
Mar 10 2021 9.83 0.35 3.69% 9.71 9.98 9.35 339,211
Mar 09 2021 9.48 0.90 10.49% 9.10 9.6799 9.01 446,219
Mar 08 2021 8.58 0.21 2.51% 8.61 9.0009 8.45 274,843
Mar 05 2021 8.37 -0.09 -1.06% 8.53 8.53 8.02 468,081
Mar 04 2021 8.46 0.04 0.48% 8.44 8.70 8.10 389,469
Mar 03 2021 8.42 -0.54 -6.03% 8.85 8.87 8.31 354,739
Mar 02 2021 8.96 0.50 5.91% 8.47 9.055 8.46 286,410
Mar 01 2021 8.46 -0.23 -2.65% 8.90 9.12 8.251 441,873
Feb 26 2021 8.69 -0.04 -0.46% 8.79 8.79 8.06 506,377
Feb 25 2021 8.73 -0.58 -6.23% 9.25 9.57 8.58 384,064
Feb 24 2021 9.31 -0.11 -1.17% 9.97 9.98 9.31 300,185
Feb 23 2021 9.42 -0.14 -1.46% 9.45 9.6732 9.10 286,639
Feb 22 2021 9.56 0.09 0.95% 9.53 9.84 9.48 415,823
Feb 19 2021 9.47 -0.17 -1.76% 9.65 9.78 9.24 356,663
Feb 18 2021 9.64 0.16 1.69% 9.52 9.9799 9.43 204,732
Feb 17 2021 9.48 -0.37 -3.76% 9.72 9.72 9.40 330,108
Feb 16 2021 9.85 -0.24 -2.38% 9.91 10.27 9.65 399,557
Feb 15 2021 10.09 0.00 +0.00% 10.20 10.37 9.89 0
Feb 12 2021 10.09 0.09 0.9% 10.20 10.37 9.89 239,181
Feb 11 2021 10.00 0.16 1.63% 10.37 10.53 9.90 215,566
Feb 10 2021 9.84 -0.50 -4.84% 10.38 10.53 9.79 486,369
Feb 09 2021 10.34 -0.22 -2.08% 10.55 10.79 10.13 432,692
Feb 08 2021 10.56 0.38 3.73% 10.37 10.75 10.3509 285,781
Feb 05 2021 10.18 -0.07 -0.68% 10.31 10.49 10.08 382,294
Feb 04 2021 10.25 -0.02 -0.19% 10.00 10.25 9.72 288,988
Feb 03 2021 10.27 0.04 0.39% 10.26 10.70 10.12 214,493
Feb 02 2021 10.23 -0.75 -6.83% 10.50 10.60 10.02 350,298
Feb 01 2021 10.98 0.23 2.14% 11.70 11.75 10.73 538,250
Jan 29 2021 10.75 0.43 4.17% 11.00 11.00 10.39 570,499
Jan 28 2021 10.32 0.87 9.21% 10.00 10.6416 9.71 513,995
Jan 27 2021 9.45 -0.79 -7.71% 10.02 10.20 9.31 685,464
Jan 26 2021 10.24 -1.03 -9.14% 11.27 11.41 10.23 697,016
Jan 25 2021 11.27 -0.28 -2.42% 11.62 11.7396 10.85 310,299
Jan 22 2021 11.55 -0.34 -2.86% 11.51 12.01 11.45 251,703
Jan 21 2021 11.89 -0.24 -1.98% 12.15 12.22 11.58 297,022
Jan 20 2021 12.13 0.05 0.41% 12.19 12.53 11.95 385,339
Jan 19 2021 12.08 -0.09 -0.74% 12.75 12.75 12.02 403,630
Jan 18 2021 12.17 0.00 +0.00% 13.25 13.25 12.17 0
Jan 15 2021 12.17 -0.98 -7.45% 13.25 13.25 12.17 382,470
Jan 14 2021 13.15 1.05 8.68% 12.25 13.15 12.12 527,371


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.