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 31, 2018 0.6260 0.6260 0.6020 0.6133 68,000 +0.01(+2.49%)
Dec 28, 2018 0.5900 0.6040 0.5882 0.5984 93,600 -0.00(-0.81%)
Dec 27, 2018 0.6098 0.6200 0.5850 0.6033 73,618 -0.02(-2.69%)
Dec 26, 2018 0.6350 0.6350 0.5800 0.6200 227,680 +0.02(+3.33%)
Dec 24, 2018 0.6050 0.6170 0.5900 0.6000 78,700 -0.01(-1.06%)
Dec 21, 2018 0.6042 0.6064 0.5900 0.6064 63,400 +0.00(+0.65%)
Dec 20, 2018 0.6129 0.6129 0.5900 0.6025 132,767 +0.00(+0.42%)
Dec 19, 2018 0.6049 0.6125 0.5800 0.6000 63,866 -0.01(-0.83%)
Dec 18, 2018 0.6091 0.6102 0.5790 0.6050 124,907 +0.01(+0.83%)
Dec 17, 2018 0.6200 0.6200 0.5984 0.6000 95,403 -0.01(-1.77%)
Dec 14, 2018 0.5844 0.6300 0.5844 0.6108 145,700 +0.01(+2.31%)
Dec 13, 2018 0.6097 0.6300 0.5864 0.5970 213,339 -0.00(-0.50%)
Dec 12, 2018 0.6117 0.6240 0.5900 0.6000 157,261 -0.01(-2.41%)
Dec 11, 2018 0.6397 0.6397 0.5988 0.6148 132,762 -0.02(-2.72%)
Dec 10, 2018 0.6300 0.6397 0.5998 0.6320 159,767 +0.00(+0.75%)
Dec 07, 2018 0.6145 0.6287 0.5930 0.6273 221,300 +0.01(+1.65%)
Dec 06, 2018 0.5926 0.6171 0.5840 0.6171 308,322 +0.02(+3.18%)
Dec 04, 2018 0.6078 0.6108 0.5650 0.5981 101,200 +0.01(+1.54%)
Dec 03, 2018 0.6000 0.6112 0.5870 0.5890 52,002 -0.01(-2.05%)
Nov 30, 2018 0.6048 0.6100 0.5969 0.6013 35,600 +0.00(+0.75%)
Nov 29, 2018 0.6100 0.6100 0.5968 0.5968 31,479 -0.01(-1.36%)
Nov 28, 2018 0.5880 0.6050 0.5700 0.6050 47,960 +0.02(+3.72%)
Nov 27, 2018 0.6049 0.6060 0.5800 0.5833 76,040 -0.02(-3.79%)
Nov 26, 2018 0.6152 0.6169 0.6003 0.6063 47,200 -0.01(-2.21%)
Nov 23, 2018 0.6150 0.6200 0.6062 0.6200 13,300 +0.01(+2.14%)
Nov 21, 2018 0.6070 0.6070 0.6070 0 -0.00(-0.64%)
Nov 20, 2018 0.6250 0.6279 0.5750 0.6109 84,230 -0.01(-1.47%)
Nov 19, 2018 0.6197 0.6250 0.6041 0.6200 151,839 +0.00(+0.02%)
Nov 16, 2018 0.6100 0.6200 0.6063 0.6199 60,600 +0.00(+0.00%)
Nov 15, 2018 0.6100 0.6220 0.6000 0.6199 117,397 +0.01(+2.19%)
Nov 14, 2018 0.6067 0.6179 0.6001 0.6066 102,110 +0.01(+1.10%)
Nov 13, 2018 0.6061 0.6100 0.5900 0.6000 116,725 +0.00(+0.22%)
Nov 12, 2018 0.6000 0.6109 0.5800 0.5987 253,500 +0.01(+2.13%)
Nov 09, 2018 0.5900 0.5946 0.5770 0.5862 53,900 -0.01(-1.78%)
Nov 08, 2018 0.5515 0.5968 0.5515 0.5968 140,057 +0.04(+8.12%)
Nov 07, 2018 0.5711 0.5916 0.5450 0.5520 59,650 -0.00(-0.18%)
Nov 06, 2018 0.5238 0.5689 0.5238 0.5530 64,500 +0.01(+1.08%)
Nov 05, 2018 0.5622 0.5633 0.5325 0.5471 76,215 +0.01(+1.31%)
Nov 02, 2018 0.5623 0.5769 0.5370 0.5400 16,100 -0.01(-0.92%)
Nov 01, 2018 0.5686 0.5800 0.5450 0.5450 161,269 -0.01(-0.91%)
Oct 31, 2018 0.5641 0.5700 0.5490 0.5500 21,770 -0.02(-3.42%)
Oct 30, 2018 0.5900 0.5910 0.5592 0.5695 40,134 -0.00(-0.09%)
Oct 29, 2018 0.5950 0.5990 0.5700 0.5700 58,517 -0.01(-1.72%)
Oct 26, 2018 0.5680 0.5976 0.5500 0.5800 54,200 +0.01(+1.75%)
Oct 25, 2018 0.5752 0.5764 0.5680 0.5700 30,700 -0.01(-1.25%)
Oct 24, 2018 0.6009 0.6048 0.5700 0.5772 26,450 -0.01(-1.57%)
Oct 23, 2018 0.5975 0.6076 0.5700 0.5864 86,187 -0.01(-1.84%)
Oct 22, 2018 0.5818 0.6000 0.5780 0.5974 85,396 +0.02(+2.82%)
Oct 19, 2018 0.5829 0.6000 0.5551 0.5810 71,500 -0.00(-0.68%)
Oct 18, 2018 0.6000 0.6000 0.5800 0.5850 165,941 -0.01(-1.47%)
Oct 17, 2018 0.5826 0.5937 0.5650 0.5937 55,100 +0.03(+6.02%)
Oct 16, 2018 0.6000 0.6049 0.5600 0.5600 64,635 -0.04(-5.90%)
Oct 15, 2018 0.6000 0.6071 0.5863 0.5951 69,126 +0.01(+0.85%)
Oct 12, 2018 0.6000 0.6006 0.5900 0.5901 53,300 +0.02(+3.73%)
Oct 11, 2018 0.5625 0.6000 0.5585 0.5689 163,655 +0.02(+3.44%)
Oct 10, 2018 0.5702 0.5750 0.5450 0.5500 35,140 -0.03(-4.73%)
Oct 09, 2018 0.5737 0.5850 0.5400 0.5773 76,678 -0.01(-2.15%)
Oct 08, 2018 0.6000 0.6000 0.5700 0.5900 106,134 +0.02(+2.86%)
Oct 05, 2018 0.5750 0.5850 0.5736 0.5736 31,500 -0.00(-0.50%)
Oct 04, 2018 0.5649 0.5835 0.5614 0.5765 47,412 +0.03(+4.82%)
Oct 03, 2018 0.5667 0.5667 0.5480 0.5500 49,125 -0.02(-2.95%)
Oct 02, 2018 0.5709 0.5723 0.5500 0.5667 48,659 -0.01(-1.44%)
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.