Stockscreener 앱 받기
3.10
0.65%
0.02
시간 외 거래:
3.07
-0.03
-0.97%
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.13 | $3.02 | $0.115 | 373,246.0 | +0.65% |
| 2024-11-20 | $3.21 | $3.01 | $0.20 | 503,364.0 | -0.32% |
| 2024-11-19 | $3.12 | $3.04 | $0.079 | 268,703.0 | +1.31% |
| 2024-11-18 | $3.09 | $2.96 | $0.13 | 378,223.0 | +7.02% |
| 2024-11-15 | $3.03 | $2.83 | $0.205 | 576,775.0 | -7.17% |
| 2024-11-14 | $3.11 | $2.96 | $0.15 | 386,277.0 | +2.33% |
| 2024-11-13 | $3.18 | $3.00 | $0.18 | 371,741.0 | -4.46% |
| 2024-11-12 | $3.20 | $3.09 | $0.1077 | 331,857.0 | -2.48% |
| 2024-11-11 | $3.30 | $3.16 | $0.1358 | 498,073.0 | -7.47% |
| 2024-11-08 | $3.64 | $3.43 | $0.21 | 245,850.0 | -5.43% |
| 2024-11-07 | $3.73 | $3.45 | $0.275 | 607,994.0 | +6.98% |
| 2024-11-06 | $3.50 | $3.26 | $0.235 | 438,936.0 | -2.27% |
| 2024-11-05 | $3.56 | $3.41 | $0.1449 | 402,329.0 | +1.73% |
| 2024-11-04 | $3.56 | $3.44 | $0.115 | 253,971.0 | -1.14% |
| 2024-11-01 | $3.66 | $3.50 | $0.16 | 189,031.0 | -2.23% |
| 2024-10-31 | $3.70 | $3.48 | $0.22 | 376,184.0 | -2.72% |
| 2024-10-30 | $3.85 | $3.65 | $0.20 | 364,682.0 | -3.92% |
| 2024-10-29 | $3.91 | $3.79 | $0.125 | 536,070.0 | +1.06% |
| 2024-10-28 | $3.85 | $3.75 | $0.10 | 139,403.0 | -1.56% |
| 2024-10-25 | $3.94 | $3.73 | $0.21 | 535,787.0 | +1.58% |
| 2024-10-24 | $3.81 | $3.60 | $0.206 | 468,022.0 | +0.80% |
| 2024-10-23 | $3.90 | $3.66 | $0.24 | 530,229.0 | -4.08% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 연도별 가격 이력
이 심층 분석에서는 Metalla Royalty and Streaming Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Metalla Royalty and Streaming Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.73 | $2.83 | $0.90 | 6,199,616.0 | -13.41% |
| 2024-10 | $4.08 | $3.15 | $0.935 | 8,742,426.0 | +15.86% |
| 2024-09 | $3.40 | $2.75 | $0.65 | 7,008,820.0 | +3.34% |
| 2024-08 | $3.03 | $2.32 | $0.7109 | 6,608,476.0 | +1.01% |
| 2024-07 | $3.32 | $2.69 | $0.63 | 5,438,759.0 | +6.47% |
| 2024-06 | $3.24 | $2.72 | $0.52 | 4,682,807.0 | -13.13% |
| 2024-05 | $3.48 | $2.81 | $0.6697 | 10,296,293.0 | +8.11% |
| 2024-04 | $3.50 | $2.92 | $0.585 | 11,448,904.0 | -4.82% |
| 2024-03 | $3.19 | $2.34 | $0.845 | 10,181,689.0 | +29.58% |
| 2024-02 | $3.02 | $2.32 | $0.699 | 8,378,732.0 | -14.29% |
| 2024-01 | $3.25 | $2.75 | $0.50 | 8,464,997.0 | -9.09% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.65 | $3.01 | $0.64 | 9,746,177.0 | -4.05% |
| 2023-11 | $3.37 | $2.58 | $0.784 | 7,098,658.0 | +15.47% |
| 2023-10 | $3.08 | $2.70 | $0.38 | 9,405,953.0 | -9.15% |
| 2023-09 | $4.29 | $2.97 | $1.32 | 8,726,321.0 | -27.66% |
| 2023-08 | $4.70 | $4.02 | $0.68 | 2,112,003.0 | -8.64% |
| 2023-07 | $4.87 | $4.15 | $0.72 | 2,662,812.0 | +6.68% |
| 2023-06 | $4.54 | $4.09 | $0.45 | 3,830,108.0 | +1.64% |
| 2023-05 | $5.42 | $4.08 | $1.34 | 2,861,098.0 | -14.08% |
| 2023-04 | $5.89 | $4.81 | $1.08 | 3,808,810.0 | -11.09% |
| 2023-03 | $5.71 | $4.37 | $1.34 | 4,328,653.0 | +24.22% |
| 2023-02 | $5.24 | $4.29 | $0.9481 | 2,361,060.0 | -8.72% |
| 2023-01 | $5.49 | $4.83 | $0.66 | 3,089,252.0 | +0.41% |
Metalla Royalty and Streaming Ltd 주식 (MTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.89 | $4.81 | $1.08 | 4,227,252.0 | -10.73% |
| 2022-11 | $5.58 | $4.32 | $1.26 | 3,061,303.0 | +19.83% |
| 2022-10 | $5.05 | $3.70 | $1.35 | 3,984,407.0 | +18.30% |
| 2022-09 | $4.35 | $3.42 | $0.93 | 3,619,047.0 | -6.05% |
| 2022-08 | $5.10 | $4.02 | $1.08 | 3,227,304.0 | -15.02% |
| 2022-07 | $5.28 | $4.21 | $1.07 | 2,664,702.0 | +0.62% |
| 2022-06 | $6.15 | $4.65 | $1.50 | 3,584,370.0 | -11.05% |
| 2022-05 | $6.17 | $4.70 | $1.47 | 5,136,402.0 | -5.89% |
| 2022-04 | $7.39 | $5.46 | $1.93 | 4,901,111.0 | -18.39% |
| 2022-03 | $8.12 | $6.80 | $1.32 | 6,469,160.0 | +2.76% |
| 2022-02 | $7.45 | $6.13 | $1.32 | 3,707,423.0 | +8.52% |
| 2022-01 | $7.60 | $6.11 | $1.49 | 3,596,376.0 | -8.51% |
1.19%
0.33%
자본화:
|
볼륨(24시간):