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
-0.0601 -0.68% 8.7699 11:04:33
Open Price Low Price High Price Close Price Prev Close
8.80 8.66 8.86 8.83
more quote information »

MTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.439.478.659.06169,232-0.6601-7.0%
1 Month9.679.808.138.95241,077-0.9001-9.31%
3 Months12.1912.538.029.62332,878-3.42-28.06%
6 Months8.5013.507.3310.23353,8830.26993.18%
1 Year6.2713.504.588.76328,7172.5039.87%
3 Years5.6613.503.008.25305,2303.1154.95%
5 Years5.6613.503.008.25305,2303.1154.95%

MTA 1 Month 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 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
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.