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, 2019 0.7423 0.8190 0.7181 0.8100 414,300 +0.07(+10.19%)
May 30, 2019 0.7000 0.7365 0.6922 0.7351 101,927 +0.02(+3.03%)
May 29, 2019 0.7000 0.7230 0.6821 0.7135 71,434 +0.01(+1.93%)
May 28, 2019 0.7480 0.7480 0.7000 0.7000 162,245 -0.04(-5.24%)
May 24, 2019 0.7500 0.7500 0.7300 0.7387 49,600 +0.01(+1.19%)
May 23, 2019 0.7400 0.7770 0.7300 0.7300 73,005 -0.01(-1.26%)
May 22, 2019 0.7800 0.7870 0.7300 0.7393 241,579 -0.03(-3.99%)
May 21, 2019 0.8020 0.8033 0.7527 0.7700 88,480 -0.03(-3.74%)
May 20, 2019 0.7800 0.8193 0.7770 0.7999 77,418 +0.01(+1.25%)
May 17, 2019 0.7886 0.8130 0.7866 0.7900 57,100 -0.02(-2.82%)
May 16, 2019 0.8300 0.8300 0.7860 0.8129 76,388 -0.02(-2.06%)
May 15, 2019 0.7884 0.8509 0.7884 0.8300 71,337 -0.02(-2.42%)
May 14, 2019 0.8437 0.8506 0.8145 0.8506 61,031 +0.02(+2.74%)
May 13, 2019 0.7700 0.8440 0.7700 0.8279 292,446 +0.05(+7.06%)
May 10, 2019 0.8233 0.8489 0.7648 0.7733 189,000 -0.06(-7.68%)
May 09, 2019 0.8246 0.8631 0.8120 0.8376 123,705 -0.05(-5.77%)
May 08, 2019 0.9318 0.9318 0.7840 0.8889 190,439 -0.03(-3.38%)
May 07, 2019 0.9100 0.9200 0.8770 0.9200 123,329 +0.03(+3.60%)
May 06, 2019 0.8398 0.9018 0.8398 0.8880 335,931 +0.05(+6.09%)
May 03, 2019 0.8300 0.8470 0.8210 0.8370 76,000 +0.02(+2.09%)
May 02, 2019 0.8422 0.8422 0.7927 0.8199 71,100 -0.01(-0.62%)
May 01, 2019 0.8603 0.8708 0.8249 0.8250 90,912 -0.04(-4.07%)
Apr 30, 2019 0.8741 0.8800 0.8600 0.8600 51,319 +0.01(+1.18%)
Apr 29, 2019 0.8435 0.8680 0.8189 0.8500 79,882 +0.01(+1.43%)
Apr 26, 2019 0.8200 0.8523 0.7985 0.8380 163,200 +0.06(+7.44%)
Apr 25, 2019 0.7898 0.8066 0.7680 0.7800 277,715 -0.00(-0.06%)
Apr 24, 2019 0.7656 0.7992 0.7300 0.7805 211,616 +0.03(+4.07%)
Apr 23, 2019 0.7900 0.8059 0.7344 0.7500 441,398 -0.04(-5.06%)
Apr 22, 2019 0.8000 0.8194 0.7650 0.7900 200,545 -0.04(-4.82%)
Apr 18, 2019 0.8724 0.8806 0.8000 0.8300 398,900 -0.04(-4.75%)
Apr 17, 2019 0.8761 0.8981 0.8598 0.8714 136,392 +0.01(+0.86%)
Apr 16, 2019 0.9176 0.9350 0.8500 0.8640 305,321 -0.05(-5.57%)
Apr 15, 2019 0.9231 0.9367 0.9065 0.9150 61,267 -0.02(-1.85%)
Apr 12, 2019 0.9490 0.9626 0.9132 0.9322 77,100 -0.02(-1.67%)
Apr 11, 2019 0.9780 0.9979 0.9139 0.9480 231,727 -0.05(-4.91%)
Apr 10, 2019 0.9818 1.001 0.9784 0.9970 155,358 +0.01(+0.76%)
Apr 09, 2019 0.9968 1.016 0.9800 0.9895 297,040 -0.00(-0.04%)
Apr 08, 2019 0.9615 0.9900 0.9391 0.9899 177,099 +0.04(+4.73%)
Apr 05, 2019 0.9600 0.9643 0.9000 0.9452 183,100 -0.00(-0.24%)
Apr 04, 2019 0.9568 0.9702 0.9187 0.9475 64,668 +0.01(+0.80%)
Apr 03, 2019 0.9880 0.9880 0.9400 0.9400 127,235 -0.03(-3.42%)
Apr 02, 2019 0.9811 0.9969 0.9562 0.9733 114,829 -0.00(-0.43%)
Apr 01, 2019 1.020 1.020 0.9000 0.9775 249,364 -0.02(-2.25%)
Mar 29, 2019 1.010 1.010 0.9761 1.000 107,200 -0.01(-0.85%)
Mar 28, 2019 0.9862 1.010 0.9126 1.009 376,646 -0.00(-0.14%)
Mar 27, 2019 1.050 1.060 0.9769 1.010 201,082 -0.04(-3.80%)
Mar 26, 2019 1.070 1.070 1.020 1.050 113,198 -0.01(-0.95%)
Mar 25, 2019 0.9805 1.075 0.9569 1.060 299,384 +0.10(+10.19%)
Mar 22, 2019 0.9606 0.9800 0.9514 0.9620 183,300 +0.01(+0.73%)
Mar 21, 2019 0.9483 0.9675 0.9300 0.9550 89,968 -0.01(-0.52%)
Mar 20, 2019 0.9554 0.9661 0.9130 0.9600 102,693 +0.02(+1.80%)
Mar 19, 2019 0.9479 0.9600 0.9221 0.9430 110,939 +0.03(+3.63%)
Mar 18, 2019 0.9400 0.9580 0.9034 0.9100 108,981 -0.02(-2.47%)
Mar 15, 2019 0.9600 0.9750 0.9317 0.9330 206,800 -0.03(-2.81%)
Mar 14, 2019 0.9798 0.9888 0.9500 0.9600 196,874 -0.02(-2.04%)
Mar 13, 2019 0.9766 0.9900 0.9578 0.9800 191,442 +0.01(+1.03%)
Mar 12, 2019 0.9597 0.9700 0.9420 0.9700 180,914 +0.02(+2.11%)
Mar 11, 2019 0.9140 0.9713 0.9078 0.9500 408,695 +0.05(+5.56%)
Mar 08, 2019 0.8739 0.9100 0.8700 0.9000 188,600 +0.04(+4.65%)
Mar 07, 2019 0.8610 0.8770 0.8387 0.8600 103,043 +0.03(+3.54%)
Mar 06, 2019 0.8467 0.8670 0.8199 0.8306 179,882 -0.01(-1.69%)
Mar 05, 2019 0.7920 0.8500 0.7748 0.8449 140,657 +0.05(+6.68%)
Mar 04, 2019 0.8610 0.8736 0.7782 0.7920 190,673 -0.04(-4.58%)
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.