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 )

4.380 +0.020 (+0.46%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 3, 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, 2018 0.7900 0.8200 0.7700 0.8200 23,630 +0.01(+1.23%)
May 30, 2018 0.7900 0.8100 0.7800 0.8100 71,361 +0.03(+3.85%)
May 29, 2018 0.8100 0.8100 0.7700 0.7800 165,179 -0.03(-3.70%)
May 28, 2018 0.7900 0.8100 0.7800 0.8100 131,600 +0.02(+2.53%)
May 25, 2018 0.8100 0.8100 0.7900 0.7900 80,840 -0.01(-1.25%)
May 24, 2018 0.8000 0.8100 0.8000 0.8000 41,550 +0.00(+0.00%)
May 23, 2018 0.8000 0.8000 0.7900 0.8000 17,840 +0.01(+1.27%)
May 22, 2018 0.8200 0.8200 0.7900 0.7900 48,350 -0.03(-3.66%)
May 18, 2018 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
May 17, 2018 0.8100 0.8100 0.7900 0.8100 16,366 +0.00(+0.00%)
May 16, 2018 0.8000 0.8100 0.8000 0.8100 16,172 +0.03(+3.85%)
May 15, 2018 0.7900 0.8200 0.7800 0.7800 124,152 -0.01(-1.27%)
May 14, 2018 0.8000 0.8000 0.7900 0.7900 135,145 -0.01(-1.25%)
May 11, 2018 0.8100 0.8100 0.8000 0.8000 39,300 +0.00(+0.00%)
May 10, 2018 0.8300 0.8300 0.7900 0.8000 62,417 -0.02(-2.44%)
May 09, 2018 0.8500 0.8500 0.8200 0.8200 6,945 -0.03(-3.53%)
May 08, 2018 0.8400 0.8500 0.8200 0.8500 42,000 +0.01(+1.19%)
May 07, 2018 0.8300 0.8400 0.7900 0.8400 10,859 +0.00(+0.00%)
May 04, 2018 0.8300 0.8400 0.8100 0.8400 18,550 +0.04(+5.00%)
May 03, 2018 0.8200 0.8400 0.8000 0.8000 27,460 -0.02(-2.44%)
May 02, 2018 0.7800 0.8200 0.7800 0.8200 20,280 +0.06(+7.89%)
May 01, 2018 0.7900 0.7900 0.7600 0.7600 51,517 -0.04(-5.00%)
Apr 30, 2018 0.8500 0.8500 0.8000 0.8000 152,830 -0.05(-5.88%)
Apr 27, 2018 0.8500 0.8500 0.8500 0.8500 2,100 +0.00(+0.00%)
Apr 26, 2018 0.8500 0.8500 0.8500 0.8500 5,720 +0.02(+2.41%)
Apr 25, 2018 0.8700 0.8700 0.8300 0.8300 25,925 -0.04(-4.60%)
Apr 24, 2018 0.8600 0.8700 0.8300 0.8700 45,681 +0.00(+0.00%)
Apr 23, 2018 0.8300 0.8800 0.8300 0.8700 158,063 +0.00(+0.00%)
Apr 20, 2018 0.8300 0.8800 0.8200 0.8700 56,100 +0.04(+4.82%)
Apr 19, 2018 0.8600 0.8600 0.8300 0.8300 28,700 -0.03(-3.49%)
Apr 18, 2018 0.7700 0.8600 0.7700 0.8600 32,335 +0.09(+11.69%)
Apr 17, 2018 0.8300 0.8500 0.7700 0.7700 85,926 -0.06(-7.23%)
Apr 16, 2018 0.8500 0.8500 0.8100 0.8300 43,620 -0.01(-1.19%)
Apr 13, 2018 0.8000 0.8500 0.7800 0.8400 46,415 +0.04(+5.00%)
Apr 12, 2018 0.8300 0.8300 0.8000 0.8000 77,720 -0.06(-6.98%)
Apr 11, 2018 0.8700 0.8700 0.8400 0.8600 49,412 +0.00(+0.00%)
Apr 10, 2018 0.8700 0.8800 0.8600 0.8600 164,500 +0.01(+1.18%)
Apr 09, 2018 0.8800 0.8800 0.8500 0.8500 82,472 -0.02(-2.30%)
Apr 06, 2018 0.8200 0.8700 0.8200 0.8700 128,340 +0.02(+2.35%)
Apr 05, 2018 0.8400 0.8600 0.8300 0.8500 136,600 +0.00(+0.00%)
Apr 04, 2018 0.8200 0.8500 0.8200 0.8500 222,904 +0.03(+3.66%)
Apr 03, 2018 0.8300 0.8300 0.7900 0.8200 113,600 +0.01(+1.23%)
Apr 02, 2018 0.8100 0.8300 0.8100 0.8100 98,300 +0.00(+0.00%)
Mar 29, 2018 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Mar 28, 2018 0.8100 0.8100 0.7700 0.7800 46,475 -0.03(-3.70%)
Mar 27, 2018 0.8200 0.8300 0.7900 0.8100 147,905 -0.01(-1.22%)
Mar 26, 2018 0.7900 0.8300 0.7900 0.8200 349,745 +0.02(+2.50%)
Mar 23, 2018 0.7400 0.8000 0.7400 0.8000 485,878 +0.12(+17.65%)
Mar 22, 2018 0.7400 0.7400 0.6800 0.6800 136,920 +0.01(+1.49%)
Mar 21, 2018 0.6900 0.7000 0.6700 0.6700 260,705 -0.02(-2.90%)
Mar 20, 2018 0.6900 0.6900 0.6800 0.6900 83,448 +0.00(+0.00%)
Mar 19, 2018 0.6800 0.7000 0.6800 0.6900 119,215 +0.01(+1.47%)
Mar 16, 2018 0.6600 0.6900 0.6500 0.6800 114,835 +0.02(+3.03%)
Mar 15, 2018 0.6300 0.6600 0.6300 0.6600 122,432 +0.03(+4.76%)
Mar 14, 2018 0.6700 0.6700 0.6300 0.6300 104,667 -0.01(-1.56%)
Mar 13, 2018 0.6400 0.7000 0.6400 0.6400 152,000 +0.02(+3.23%)
Mar 12, 2018 0.6600 0.6600 0.6200 0.6200 135,900 -0.03(-4.62%)
Mar 09, 2018 0.6500 0.6600 0.6400 0.6500 81,384 +0.00(+0.00%)
Mar 08, 2018 0.6900 0.7000 0.6500 0.6500 22,000 -0.01(-1.52%)
Mar 07, 2018 0.7000 0.7000 0.6600 0.6600 17,500 -0.04(-5.71%)
Mar 06, 2018 0.7000 0.7000 0.6700 0.7000 37,500 +0.00(+0.00%)
Mar 05, 2018 0.6700 0.7200 0.6600 0.7000 67,395 +0.03(+4.48%)
Mar 02, 2018 0.6400 0.6700 0.6400 0.6700 15,500 +0.03(+4.69%)
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.