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 )

4.360 -0.090 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2022 7.170 7.200 6.770 6.830 12,564 -0.33(-4.61%)
May 30, 2022 7.190 7.190 7.160 7.160 2,619 +0.00(+0.00%)
May 27, 2022 7.040 7.170 7.010 7.160 10,496 +0.19(+2.73%)
May 26, 2022 7.040 7.120 6.860 6.970 16,305 -0.02(-0.29%)
May 25, 2022 7.000 7.000 6.800 6.990 4,355 -0.26(-3.59%)
May 24, 2022 6.900 7.250 6.790 7.250 38,927 +0.34(+4.92%)
May 20, 2022 6.910 0 -0.32(-4.43%)
May 19, 2022 7.050 7.300 7.000 7.230 37,455 +0.28(+4.03%)
May 18, 2022 7.230 7.240 6.820 6.950 12,788 -0.05(-0.71%)
May 17, 2022 7.220 7.380 7.000 7.000 12,067 -0.05(-0.71%)
May 16, 2022 7.400 7.400 6.900 7.050 33,786 -0.34(-4.60%)
May 13, 2022 7.170 7.580 7.070 7.390 29,510 +0.44(+6.33%)
May 12, 2022 6.740 7.050 6.580 6.950 44,969 +0.47(+7.25%)
May 11, 2022 6.300 6.730 6.300 6.480 27,201 +0.04(+0.62%)
May 10, 2022 6.510 6.830 6.120 6.440 44,278 -0.29(-4.31%)
May 09, 2022 6.950 6.950 6.540 6.730 57,494 -0.30(-4.27%)
May 06, 2022 7.110 7.130 6.960 7.030 30,438 -0.14(-1.95%)
May 05, 2022 7.860 7.860 7.070 7.170 37,624 -0.54(-7.00%)
May 04, 2022 7.470 7.760 7.270 7.710 14,667 +0.29(+3.91%)
May 03, 2022 7.310 7.570 7.310 7.420 11,438 +0.12(+1.64%)
May 02, 2022 7.370 7.370 7.080 7.300 15,779 -0.12(-1.62%)
Apr 29, 2022 7.740 7.800 7.390 7.420 18,126 -0.30(-3.89%)
Apr 28, 2022 7.280 7.800 7.050 7.720 37,810 +0.52(+7.22%)
Apr 27, 2022 7.480 7.580 7.200 7.200 27,875 -0.25(-3.36%)
Apr 26, 2022 7.770 7.810 7.440 7.450 39,467 -0.27(-3.50%)
Apr 25, 2022 8.050 8.050 7.440 7.720 57,655 -0.48(-5.85%)
Apr 22, 2022 8.420 8.520 8.130 8.200 23,042 -0.25(-2.96%)
Apr 21, 2022 8.540 8.540 8.170 8.450 20,816 -0.07(-0.82%)
Apr 20, 2022 8.620 8.650 8.380 8.520 26,356 -0.10(-1.16%)
Apr 19, 2022 8.870 8.870 8.600 8.620 24,657 -0.14(-1.60%)
Apr 18, 2022 9.100 9.110 8.760 8.760 24,993 -0.26(-2.88%)
Apr 14, 2022 9.020 0 +0.09(+1.01%)
Apr 13, 2022 8.670 8.940 8.670 8.930 29,376 +0.30(+3.48%)
Apr 12, 2022 8.830 8.840 8.600 8.630 49,045 +0.01(+0.12%)
Apr 11, 2022 8.730 8.730 8.450 8.620 28,345 +0.10(+1.17%)
Apr 08, 2022 8.640 8.680 8.460 8.520 39,272 -0.12(-1.39%)
Apr 07, 2022 8.700 8.700 8.500 8.640 10,089 +0.07(+0.82%)
Apr 06, 2022 8.710 8.750 8.490 8.570 16,906 -0.08(-0.92%)
Apr 05, 2022 9.080 9.110 8.620 8.650 41,992 -0.27(-3.03%)
Apr 04, 2022 9.020 9.220 8.900 8.920 63,710 -0.07(-0.78%)
Apr 01, 2022 8.950 9.070 8.800 8.990 21,147 +0.07(+0.78%)
Mar 31, 2022 9.100 9.100 8.860 8.920 21,821 -0.01(-0.11%)
Mar 30, 2022 9.080 9.190 8.900 8.930 22,757 -0.09(-1.00%)
Mar 29, 2022 8.960 9.040 8.770 9.020 34,130 +0.08(+0.89%)
Mar 28, 2022 9.250 9.300 8.880 8.940 51,871 -0.47(-4.99%)
Mar 25, 2022 9.680 9.680 9.280 9.410 26,756 -0.32(-3.29%)
Mar 24, 2022 9.650 9.810 9.600 9.730 35,776 +0.13(+1.35%)
Mar 23, 2022 9.200 9.600 9.200 9.600 21,806 +0.21(+2.24%)
Mar 22, 2022 9.850 9.860 9.350 9.390 16,331 -0.35(-3.59%)
Mar 21, 2022 9.690 9.900 9.640 9.740 41,092 +0.05(+0.52%)
Mar 18, 2022 9.580 9.790 9.520 9.690 38,556 +0.09(+0.94%)
Mar 17, 2022 9.670 9.900 9.540 9.600 28,249 +0.01(+0.10%)
Mar 16, 2022 9.050 9.590 8.960 9.590 25,545 +0.66(+7.39%)
Mar 15, 2022 8.510 9.230 8.510 8.930 71,717 +0.08(+0.90%)
Mar 14, 2022 9.300 9.300 8.790 8.850 34,163 -0.38(-4.12%)
Mar 11, 2022 9.460 9.600 9.100 9.230 81,167 -0.32(-3.35%)
Mar 10, 2022 9.530 9.750 9.450 9.550 33,147 +0.03(+0.32%)
Mar 09, 2022 9.560 9.700 9.320 9.520 48,887 -0.30(-3.05%)
Mar 08, 2022 9.790 10.40 9.700 9.820 86,841 +0.14(+1.45%)
Mar 07, 2022 9.500 9.910 9.350 9.680 59,285 +0.48(+5.22%)
Mar 04, 2022 9.000 9.500 9.000 9.200 68,189 +0.04(+0.44%)
Mar 03, 2022 8.930 9.200 8.930 9.160 16,065 +0.14(+1.55%)
Mar 02, 2022 9.500 9.500 8.940 9.020 25,537 -0.43(-4.55%)
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.