Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (TSV: MTA )

4.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.180 6.370 6.180 6.260 3,908 +0.05(+0.81%)
Oct 28, 2022 6.250 6.280 6.060 6.210 12,121 +0.05(+0.81%)
Oct 27, 2022 6.720 6.720 6.160 6.160 12,101 -0.41(-6.24%)
Oct 26, 2022 6.480 6.850 6.480 6.570 25,714 +0.03(+0.46%)
Oct 25, 2022 6.300 6.650 6.300 6.540 29,303 +0.20(+3.15%)
Oct 24, 2022 6.380 6.400 6.200 6.340 30,493 -0.02(-0.31%)
Oct 21, 2022 5.770 6.400 5.770 6.360 75,846 +0.84(+15.22%)
Oct 20, 2022 5.430 5.600 5.340 5.520 24,103 +0.18(+3.37%)
Oct 19, 2022 5.390 5.470 5.330 5.340 8,604 -0.07(-1.29%)
Oct 18, 2022 5.430 5.430 5.230 5.410 6,867 +0.01(+0.19%)
Oct 17, 2022 5.210 5.470 5.210 5.400 9,701 +0.19(+3.65%)
Oct 14, 2022 5.330 5.330 5.160 5.210 6,895 -0.20(-3.70%)
Oct 13, 2022 5.450 5.530 5.270 5.410 6,325 -0.11(-1.99%)
Oct 12, 2022 5.360 5.520 5.360 5.520 5,160 +0.25(+4.74%)
Oct 11, 2022 5.350 5.560 5.270 5.270 20,156 -0.18(-3.30%)
Oct 07, 2022 5.450 0 -0.32(-5.55%)
Oct 06, 2022 5.690 5.790 5.510 5.770 11,331 +0.05(+0.87%)
Oct 05, 2022 5.670 5.740 5.500 5.720 22,141 +0.08(+1.42%)
Oct 04, 2022 5.890 5.940 5.590 5.640 25,599 -0.17(-2.93%)
Oct 03, 2022 5.470 5.820 5.420 5.810 21,876 +0.49(+9.21%)
Sep 30, 2022 5.170 5.520 5.150 5.320 24,623 +0.25(+4.93%)
Sep 29, 2022 4.890 5.120 4.890 5.070 7,757 -0.06(-1.17%)
Sep 28, 2022 4.860 5.180 4.860 5.130 20,436 +0.37(+7.77%)
Sep 27, 2022 4.840 4.910 4.720 4.760 16,887 +0.03(+0.63%)
Sep 26, 2022 4.850 5.000 4.720 4.730 10,068 -0.15(-3.07%)
Sep 23, 2022 5.010 5.050 4.780 4.880 22,546 -0.31(-5.97%)
Sep 22, 2022 5.200 5.230 5.120 5.190 16,965 -0.05(-0.95%)
Sep 21, 2022 5.130 5.350 5.130 5.240 21,036 +0.12(+2.34%)
Sep 20, 2022 5.090 5.150 5.010 5.120 23,356 -0.07(-1.35%)
Sep 19, 2022 4.920 5.230 4.920 5.190 9,022 +0.35(+7.23%)
Sep 16, 2022 5.200 5.350 4.840 4.840 185,095 -0.35(-6.74%)
Sep 15, 2022 5.270 5.350 5.130 5.190 13,506 -0.10(-1.89%)
Sep 14, 2022 5.280 5.320 5.250 5.290 7,147 +0.05(+0.95%)
Sep 13, 2022 5.330 5.380 5.240 5.240 22,426 -0.11(-2.06%)
Sep 12, 2022 5.540 5.610 5.350 5.350 26,629 -0.01(-0.19%)
Sep 09, 2022 5.320 5.490 5.320 5.360 25,809 +0.06(+1.13%)
Sep 08, 2022 5.350 5.420 5.250 5.300 9,268 -0.10(-1.85%)
Sep 07, 2022 5.280 5.480 5.250 5.400 36,365 +0.08(+1.50%)
Sep 06, 2022 5.400 5.400 5.320 5.320 10,839 +0.02(+0.38%)
Sep 02, 2022 5.300 0 +0.07(+1.34%)
Sep 01, 2022 5.290 5.290 5.130 5.230 14,635 -0.18(-3.33%)
Aug 31, 2022 5.320 5.430 5.300 5.410 14,806 +0.11(+2.08%)
Aug 30, 2022 5.500 5.500 5.300 5.300 11,300 +0.00(+0.00%)
Aug 29, 2022 5.250 5.400 5.220 5.300 17,401 -0.04(-0.75%)
Aug 26, 2022 5.460 5.460 5.250 5.340 16,960 -0.16(-2.91%)
Aug 25, 2022 5.670 5.670 5.380 5.500 11,829 -0.02(-0.36%)
Aug 24, 2022 5.670 5.700 5.480 5.520 27,764 +0.08(+1.47%)
Aug 23, 2022 5.400 5.610 5.400 5.440 6,902 +0.13(+2.45%)
Aug 22, 2022 5.510 5.510 5.270 5.310 36,448 -0.16(-2.93%)
Aug 19, 2022 5.600 5.600 5.410 5.470 13,972 -0.23(-4.04%)
Aug 18, 2022 5.730 5.730 5.630 5.700 8,341 -0.07(-1.21%)
Aug 17, 2022 5.920 5.930 5.700 5.770 15,859 -0.21(-3.51%)
Aug 16, 2022 6.200 6.200 5.970 5.980 16,811 -0.12(-1.97%)
Aug 15, 2022 6.180 6.180 6.080 6.100 5,707 -0.08(-1.29%)
Aug 12, 2022 6.250 6.260 6.080 6.180 6,784 +0.17(+2.83%)
Aug 11, 2022 6.360 6.360 6.010 6.010 12,153 -0.25(-3.99%)
Aug 10, 2022 6.520 6.520 6.240 6.260 8,234 -0.20(-3.10%)
Aug 09, 2022 6.420 6.520 6.370 6.460 5,696 +0.13(+2.05%)
Aug 08, 2022 6.270 6.490 6.270 6.330 6,832 -0.02(-0.31%)
Aug 05, 2022 6.070 6.380 6.070 6.350 13,579 +0.06(+0.95%)
Aug 04, 2022 6.210 6.470 6.110 6.290 31,658 +0.34(+5.71%)
Aug 03, 2022 6.180 6.210 5.950 5.950 30,237 -0.32(-5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.