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 )

4.140 -0.010 (-0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Dec 31, 2021 8.730 8.730 8.730 0 -0.14(-1.58%)
Dec 30, 2021 8.880 9.130 8.870 8.870 9,789 -0.08(-0.89%)
Dec 29, 2021 9.240 9.240 8.800 8.950 22,441 -0.40(-4.28%)
Dec 24, 2021 9.350 9.350 9.350 0 +0.10(+1.08%)
Dec 23, 2021 9.440 9.560 9.250 9.250 14,867 -0.12(-1.28%)
Dec 22, 2021 9.160 9.370 9.150 9.370 27,575 +0.07(+0.75%)
Dec 21, 2021 9.200 9.420 9.150 9.300 15,793 +0.13(+1.42%)
Dec 20, 2021 8.590 9.200 8.470 9.170 22,200 +0.75(+8.91%)
Dec 17, 2021 8.480 8.930 8.420 8.420 36,676 -0.13(-1.52%)
Dec 16, 2021 8.370 8.600 8.240 8.550 45,762 +0.40(+4.91%)
Dec 15, 2021 8.240 8.240 7.740 8.150 51,846 +0.04(+0.49%)
Dec 14, 2021 8.350 8.360 8.110 8.110 27,348 -0.32(-3.80%)
Dec 13, 2021 8.750 8.750 8.250 8.430 29,015 -0.15(-1.75%)
Dec 10, 2021 8.920 8.920 8.580 8.580 23,631 -0.10(-1.15%)
Dec 09, 2021 8.890 8.900 8.680 8.680 16,701 -0.28(-3.13%)
Dec 08, 2021 9.200 9.200 8.940 8.960 14,522 -0.27(-2.93%)
Dec 07, 2021 8.990 9.400 8.990 9.230 15,289 +0.35(+3.94%)
Dec 06, 2021 8.790 8.980 8.560 8.880 7,316 +0.08(+0.91%)
Dec 03, 2021 8.880 8.880 8.500 8.800 12,316 +0.00(+0.00%)
Dec 02, 2021 9.210 9.210 8.570 8.800 17,129 -0.09(-1.01%)
Dec 01, 2021 9.320 9.560 8.890 8.890 16,392 -0.38(-4.10%)
Nov 30, 2021 9.370 9.650 9.030 9.270 24,632 +0.09(+0.98%)
Nov 29, 2021 9.400 9.400 9.120 9.180 12,078 -0.01(-0.11%)
Nov 26, 2021 9.490 9.700 9.140 9.190 27,231 -0.30(-3.16%)
Nov 25, 2021 9.510 9.700 9.490 9.490 6,705 -0.24(-2.47%)
Nov 24, 2021 9.600 9.820 9.490 9.730 21,745 +0.13(+1.35%)
Nov 23, 2021 9.820 9.820 9.390 9.600 20,946 -0.10(-1.03%)
Nov 22, 2021 9.880 9.970 9.590 9.700 25,433 -0.32(-3.19%)
Nov 19, 2021 10.29 10.44 9.980 10.02 34,099 -0.23(-2.24%)
Nov 18, 2021 10.65 10.36 10.25 10.25 25,365 -0.40(-3.76%)
Nov 17, 2021 10.17 10.69 10.10 10.65 35,647 +0.67(+6.71%)
Nov 16, 2021 10.61 10.62 9.980 9.980 19,466 -0.33(-3.20%)
Nov 15, 2021 10.79 10.79 10.20 10.31 13,585 -0.23(-2.18%)
Nov 12, 2021 10.35 10.63 10.35 10.54 39,305 +0.19(+1.84%)
Nov 11, 2021 9.710 10.40 9.700 10.35 49,302 +0.94(+9.99%)
Nov 10, 2021 9.660 9.410 9.410 62,470 -0.22(-2.28%)
Nov 09, 2021 9.460 9.700 9.300 9.630 19,651 +0.16(+1.69%)
Nov 08, 2021 9.700 9.700 9.430 9.470 20,371 -0.21(-2.17%)
Nov 05, 2021 9.280 9.680 9.150 9.680 35,452 +0.52(+5.68%)
Nov 04, 2021 9.260 9.450 9.150 9.160 10,336 +0.01(+0.11%)
Nov 03, 2021 9.270 9.360 9.150 9.150 17,268 -0.13(-1.40%)
Nov 02, 2021 9.310 9.400 9.190 9.280 13,787 -0.03(-0.32%)
Nov 01, 2021 9.230 9.450 9.400 9.310 8,650 -0.09(-0.96%)
Oct 29, 2021 9.520 9.520 9.280 9.400 8,955 -0.09(-0.95%)
Oct 28, 2021 9.500 9.600 9.370 9.490 26,917 +0.04(+0.42%)
Oct 27, 2021 9.430 9.550 9.270 9.450 15,152 +0.02(+0.21%)
Oct 26, 2021 9.720 9.370 9.430 31,346 -0.43(-4.36%)
Oct 25, 2021 9.400 9.940 9.290 9.860 48,514 +0.44(+4.67%)
Oct 22, 2021 9.350 9.800 9.260 9.420 48,489 +0.19(+2.06%)
Oct 21, 2021 9.110 9.290 9.060 9.230 23,201 +0.00(+0.00%)
Oct 20, 2021 9.500 9.500 9.170 9.230 32,479 -0.23(-2.43%)
Oct 19, 2021 9.500 9.590 9.310 9.460 16,123 +0.05(+0.53%)
Oct 18, 2021 9.680 9.700 9.360 9.410 16,061 -0.24(-2.49%)
Oct 15, 2021 9.290 9.700 9.160 9.650 43,628 +0.36(+3.88%)
Oct 14, 2021 9.500 9.520 9.200 9.290 15,855 -0.13(-1.38%)
Oct 13, 2021 9.010 9.800 9.010 9.420 52,250 +0.26(+2.84%)
Oct 12, 2021 8.860 9.160 8.850 9.160 78,197 +0.31(+3.50%)
Oct 08, 2021 8.850 8.850 8.850 0 +0.11(+1.26%)
Oct 07, 2021 8.710 8.920 8.710 8.740 7,718 -0.02(-0.23%)
Oct 06, 2021 8.790 8.790 8.640 8.760 7,066 -0.04(-0.45%)
Oct 05, 2021 8.940 8.940 8.570 8.800 9,444 -0.14(-1.57%)
Oct 04, 2021 8.740 8.950 8.540 8.940 11,371 +0.32(+3.71%)
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.