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 (%)
May 31, 2018 0.6380 0.6380 0.6000 0.6050 9,830 -0.02(-3.51%)
May 30, 2018 0.6000 0.6342 0.6000 0.6270 75,882 +0.02(+2.79%)
May 29, 2018 0.6243 0.6250 0.6000 0.6100 34,582 -0.01(-1.61%)
May 25, 2018 0.6200 0.6200 0.6200 0 -0.01(-1.84%)
May 24, 2018 0.6109 0.6332 0.6100 0.6316 5,880 +0.01(+1.06%)
May 23, 2018 0.6300 0.6301 0.6043 0.6250 57,427 -0.00(-0.32%)
May 22, 2018 0.6407 0.6407 0.6150 0.6270 13,668 -0.01(-2.03%)
May 21, 2018 0.6215 0.6400 0.6000 0.6400 63,698 +0.00(+0.00%)
May 18, 2018 0.6200 0.6400 0.6200 0.6400 33,800 +0.02(+2.40%)
May 17, 2018 0.6308 0.6386 0.6206 0.6250 32,542 -0.01(-1.64%)
May 16, 2018 0.6221 0.6354 0.6143 0.6354 30,220 +0.02(+2.63%)
May 15, 2018 0.6150 0.6328 0.6135 0.6191 35,960 -0.00(-0.15%)
May 14, 2018 0.6300 0.6300 0.6195 0.6200 27,607 -0.01(-1.59%)
May 11, 2018 0.6400 0.6519 0.6280 0.6300 69,365 -0.00(-0.63%)
May 10, 2018 0.6920 0.6920 0.6240 0.6340 52,500 -0.04(-6.03%)
May 09, 2018 0.6633 0.6747 0.6392 0.6747 41,300 +0.02(+2.51%)
May 08, 2018 0.6517 0.6600 0.6350 0.6581 17,866 +0.00(+0.09%)
May 07, 2018 0.6473 0.6600 0.6168 0.6575 24,605 +0.00(+0.18%)
May 04, 2018 0.6255 0.6585 0.6006 0.6563 22,770 +0.04(+5.68%)
May 03, 2018 0.6105 0.6579 0.6105 0.6210 29,110 -0.00(-0.64%)
May 02, 2018 0.6250 0.6250 0.6087 0.6250 34,166 +0.02(+3.99%)
May 01, 2018 0.6280 0.6345 0.5980 0.6010 65,251 -0.02(-2.55%)
Apr 30, 2018 0.6500 0.6510 0.6100 0.6167 39,011 -0.03(-5.12%)
Apr 27, 2018 0.6666 0.6819 0.6500 0.6500 8,840 -0.02(-2.96%)
Apr 26, 2018 0.6500 0.6818 0.6500 0.6698 16,565 +0.02(+3.05%)
Apr 25, 2018 0.6777 0.6800 0.6472 0.6500 28,583 -0.03(-4.41%)
Apr 24, 2018 0.6815 0.6832 0.6492 0.6800 36,929 +0.01(+0.74%)
Apr 23, 2018 0.6660 0.6800 0.6500 0.6750 9,485 -0.03(-3.60%)
Apr 20, 2018 0.6550 0.7103 0.6400 0.7002 15,050 +0.04(+6.09%)
Apr 19, 2018 0.6881 0.7000 0.6600 0.6600 19,355 -0.03(-3.82%)
Apr 18, 2018 0.6104 0.6931 0.6104 0.6862 57,915 +0.07(+10.68%)
Apr 17, 2018 0.6500 0.6820 0.6170 0.6200 116,835 -0.03(-4.62%)
Apr 16, 2018 0.6948 0.6948 0.6500 0.6500 42,028 -0.02(-2.77%)
Apr 13, 2018 0.6220 0.6800 0.6177 0.6685 30,760 +0.03(+4.62%)
Apr 12, 2018 0.6886 0.6886 0.6390 0.6390 75,608 -0.05(-7.12%)
Apr 11, 2018 0.6920 0.7017 0.6549 0.6880 68,373 -0.01(-1.08%)
Apr 10, 2018 0.6920 0.7010 0.6750 0.6955 127,945 +0.01(+1.83%)
Apr 09, 2018 0.6912 0.7076 0.6660 0.6830 35,376 -0.00(-0.45%)
Apr 06, 2018 0.6451 0.6867 0.6451 0.6861 63,305 +0.02(+2.42%)
Apr 05, 2018 0.6605 0.6790 0.6550 0.6699 130,291 +0.00(+0.33%)
Apr 04, 2018 0.6436 0.6709 0.6405 0.6677 172,718 +0.04(+5.97%)
Apr 03, 2018 0.6420 0.6420 0.6190 0.6301 63,050 +0.00(+0.17%)
Apr 02, 2018 0.6300 0.6401 0.6282 0.6290 84,240 -0.00(-0.29%)
Mar 29, 2018 0.6308 0.6308 0.6308 0 +0.02(+3.41%)
Mar 28, 2018 0.6290 0.6339 0.5988 0.6100 59,123 -0.02(-3.25%)
Mar 27, 2018 0.6399 0.6557 0.5951 0.6305 121,785 -0.01(-1.94%)
Mar 26, 2018 0.6139 0.6501 0.6139 0.6430 269,694 +0.02(+2.88%)
Mar 23, 2018 0.5785 0.6269 0.5785 0.6250 473,840 +0.06(+11.55%)
Mar 22, 2018 0.5687 0.5687 0.5399 0.5603 71,229 +0.05(+8.80%)
Mar 21, 2018 0.5375 0.5435 0.5150 0.5150 77,885 -0.02(-2.83%)
Mar 20, 2018 0.5440 0.5440 0.5150 0.5300 57,550 -0.00(-0.75%)
Mar 19, 2018 0.5221 0.5377 0.5150 0.5340 30,500 +0.01(+2.01%)
Mar 16, 2018 0.5200 0.5319 0.4986 0.5235 69,044 +0.01(+2.49%)
Mar 15, 2018 0.4853 0.5110 0.4755 0.5108 118,992 +0.02(+4.52%)
Mar 14, 2018 0.4980 0.4980 0.4887 0.4887 104,000 -0.03(-5.95%)
Mar 13, 2018 0.4975 0.5196 0.4900 0.5196 15,850 +0.02(+3.92%)
Mar 12, 2018 0.5124 0.5126 0.4860 0.5000 37,333 -0.01(-2.15%)
Mar 09, 2018 0.5100 0.5300 0.4930 0.5110 25,368 +0.01(+1.03%)
Mar 08, 2018 0.5100 0.5424 0.5016 0.5058 19,000 -0.04(-7.02%)
Mar 07, 2018 0.5440 0.5450 0.5270 0.5440 9,600 -0.00(-0.18%)
Mar 06, 2018 0.5200 0.5450 0.5150 0.5450 23,816 +0.00(+0.78%)
Mar 05, 2018 0.5204 0.5450 0.5184 0.5408 15,989 +0.02(+3.13%)
Mar 02, 2018 0.5302 0.5302 0.4935 0.5244 16,974 -0.00(-0.49%)
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.