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 (OP: MTAFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 0.5218 0.5218 0.5218 0 +0.00(+0.50%)
Dec 28, 2017 0.5190 0.5192 0.5030 0.5192 14,040 -0.00(-0.13%)
Dec 27, 2017 0.5122 0.5199 0.5122 0.5199 5,520 +0.02(+3.98%)
Dec 26, 2017 0.5600 0.5610 0.5000 0.5000 3,913 -0.01(-1.96%)
Dec 22, 2017 0.5043 0.5100 0.5043 0.5100 13,362 +0.00(+0.73%)
Dec 21, 2017 0.4999 0.5067 0.4892 0.5063 125,738 +0.03(+5.57%)
Dec 20, 2017 0.4850 0.4878 0.4796 0.4796 16,000 +0.02(+3.43%)
Dec 19, 2017 0.4673 0.4777 0.4623 0.4637 18,270 -0.01(-1.34%)
Dec 18, 2017 0.4681 0.4862 0.4681 0.4700 27,625 +0.00(+0.00%)
Dec 15, 2017 0.4700 0.4700 0.4700 0.4700 5,001 +0.00(+0.00%)
Dec 14, 2017 0.4692 0.4700 0.4670 0.4700 20,500 +0.01(+1.27%)
Dec 13, 2017 0.4715 0.4715 0.4451 0.4641 58,000 +0.02(+5.48%)
Dec 12, 2017 0.4451 0.4598 0.4373 0.4400 15,068 -0.04(-7.68%)
Dec 11, 2017 0.4790 0.4799 0.4696 0.4766 121,890 +0.01(+1.40%)
Dec 08, 2017 0.4320 0.4700 0.4300 0.4700 11,725 +0.02(+3.71%)
Dec 07, 2017 0.4241 0.4532 0.4222 0.4532 22,000 +0.03(+6.81%)
Dec 06, 2017 0.4499 0.4499 0.4242 0.4243 13,000 -0.04(-7.70%)
Dec 05, 2017 0.4470 0.4597 0.4275 0.4597 135,688 +0.01(+2.16%)
Dec 04, 2017 0.4900 0.4349 0.4500 252,000 -0.04(-8.16%)
Dec 01, 2017 0.4984 0.4984 0.4816 0.4900 21,900 +0.02(+4.90%)
Nov 30, 2017 0.4755 0.4755 0.4671 0.4671 5,127 -0.01(-1.41%)
Nov 29, 2017 0.4700 0.4738 0.4567 0.4738 6,833 +0.00(+0.61%)
Nov 28, 2017 0.4730 0.4730 0.4548 0.4709 103,000 -0.00(-0.38%)
Nov 27, 2017 0.4727 0.4400 0.4727 40,500 +0.02(+4.12%)
Nov 24, 2017 0.4760 0.4760 0.4540 0.4540 9,499 -0.02(-4.72%)
Nov 22, 2017 0.4649 0.4765 0.4581 0.4765 33,000 +0.04(+9.74%)
Nov 21, 2017 0.4369 0.4584 0.4342 0.4342 22,000 -0.02(-4.99%)
Nov 20, 2017 0.4403 0.4572 0.4323 0.4570 100,530 -0.00(-0.44%)
Nov 17, 2017 0.4702 0.4861 0.4590 0.4590 51,200 -0.02(-3.25%)
Nov 16, 2017 0.4455 0.4744 0.4455 0.4744 13,400 +0.02(+4.98%)
Nov 15, 2017 0.4639 0.4639 0.4326 0.4519 56,100 -0.02(-3.30%)
Nov 14, 2017 0.4673 0.4673 0.4673 0.4673 540 +0.01(+1.40%)
Nov 13, 2017 0.4608 0.4608 0.4608 0.4608 996 -0.02(-3.59%)
Nov 10, 2017 0.4780 0.4780 0.4780 0.4780 1,004 -0.02(-4.25%)
Nov 09, 2017 0.4689 0.5000 0.4602 0.4992 14,895 +0.03(+7.22%)
Nov 08, 2017 0.4444 0.4656 0.4444 0.4656 15,533 +0.02(+3.86%)
Nov 07, 2017 0.4566 0.4566 0.4483 0.4483 875 -0.02(-4.00%)
Nov 06, 2017 0.4440 0.4690 0.4363 0.4670 70,015 +0.01(+1.63%)
Nov 03, 2017 0.4442 0.4595 0.4442 0.4595 10,000 +0.02(+3.75%)
Nov 02, 2017 0.4493 0.4553 0.4429 0.4429 4,700 +0.01(+3.24%)
Nov 01, 2017 0.4368 0.4457 0.4290 0.4290 15,300 -0.01(-1.83%)
Oct 31, 2017 0.4400 0.4400 0.4244 0.4370 17,500 -0.01(-2.46%)
Oct 30, 2017 0.4480 0.4480 0.4480 0.4480 500 -0.01(-1.21%)
Oct 27, 2017 0.4535 0.4535 0.4535 0.4535 1,000 -0.00(-0.13%)
Oct 26, 2017 0.4400 0.4541 0.3998 0.4541 12,747 +0.01(+3.20%)
Oct 25, 2017 0.4596 0.4596 0.3900 0.4400 112,868 -0.02(-4.20%)
Oct 24, 2017 0.4495 0.4599 0.4451 0.4593 25,233 -0.01(-2.01%)
Oct 23, 2017 0.4538 0.4797 0.4538 0.4687 11,100 +0.01(+1.89%)
Oct 20, 2017 0.4945 0.4945 0.4600 0.4600 44,365 -0.04(-8.00%)
Oct 19, 2017 0.5001 0.5001 0.5000 0.5000 23,400 +0.00(+0.00%)
Oct 18, 2017 0.4975 0.5000 0.4912 0.5000 33,541 +0.00(+0.85%)
Oct 17, 2017 0.4838 0.4958 0.4795 0.4958 38,632 +0.01(+2.22%)
Oct 16, 2017 0.4828 0.4992 0.4680 0.4850 86,350 -0.01(-1.38%)
Oct 13, 2017 0.5000 0.5000 0.4800 0.4918 15,200 +0.00(+0.49%)
Oct 12, 2017 0.5000 0.5000 0.4894 0.4894 4,000 -0.01(-2.02%)
Oct 11, 2017 0.4914 0.4995 0.4914 0.4995 3,400 +0.01(+1.50%)
Oct 10, 2017 0.4902 0.4988 0.4753 0.4921 24,600 -0.02(-3.51%)
Oct 09, 2017 0.5100 0.5100 0.5099 0.5100 5,936 +0.00(+0.51%)
Oct 05, 2017 0.5074 0.5074 0.5074 0 -0.00(-0.49%)
Oct 04, 2017 0.5150 0.5150 0.4865 0.5099 3,500 -0.00(-0.93%)
Oct 03, 2017 0.4879 0.5170 0.4879 0.5147 10,000 +0.07(+15.58%)
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.