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 )

4.120 -0.030 (-0.72%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Jun 28, 2019 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 27, 2019 1.050 1.070 0.9800 1.000 340,579 -0.03(-2.91%)
Jun 26, 2019 1.050 1.100 1.030 1.030 210,443 -0.05(-4.63%)
Jun 25, 2019 1.110 1.120 1.070 1.080 364,047 -0.02(-1.82%)
Jun 24, 2019 1.080 1.100 1.060 1.100 333,247 +0.05(+4.76%)
Jun 21, 2019 1.090 1.100 1.040 1.050 259,482 -0.03(-2.78%)
Jun 20, 2019 1.080 1.100 1.050 1.080 507,039 +0.04(+3.85%)
Jun 19, 2019 1.010 1.050 1.000 1.040 146,557 +0.03(+2.97%)
Jun 18, 2019 1.060 1.060 1.010 1.010 237,923 -0.02(-1.94%)
Jun 17, 2019 1.030 1.080 1.010 1.030 321,254 -0.03(-2.83%)
Jun 14, 2019 1.100 1.100 1.060 1.060 237,325 -0.02(-1.85%)
Jun 13, 2019 1.090 1.100 1.060 1.080 298,598 -0.01(-0.92%)
Jun 12, 2019 1.060 1.100 1.060 1.090 280,150 +0.03(+2.83%)
Jun 11, 2019 1.040 1.070 1.010 1.060 104,427 +0.04(+3.92%)
Jun 10, 2019 1.070 1.070 1.020 1.020 105,130 -0.03(-2.86%)
Jun 07, 2019 1.100 1.100 1.020 1.050 320,850 -0.02(-1.87%)
Jun 06, 2019 1.130 1.130 1.070 1.070 171,105 -0.03(-2.73%)
Jun 05, 2019 1.140 1.170 1.080 1.100 334,539 +0.05(+4.76%)
Jun 04, 2019 1.110 1.110 1.030 1.050 172,282 -0.05(-4.55%)
Jun 03, 2019 1.130 1.140 1.060 1.100 349,323 +0.03(+2.80%)
May 31, 2019 0.9900 1.100 0.9600 1.070 482,804 +0.08(+8.08%)
May 30, 2019 0.9500 0.9900 0.9400 0.9900 60,166 +0.04(+4.21%)
May 29, 2019 0.9500 0.9700 0.9200 0.9500 83,007 +0.01(+1.06%)
May 28, 2019 0.9800 0.9800 0.9400 0.9400 144,719 -0.04(-4.08%)
May 27, 2019 0.9900 0.9900 0.9800 0.9800 20,102 -0.01(-1.01%)
May 24, 2019 1.000 1.000 0.9800 0.9900 86,000 +0.00(+0.00%)
May 23, 2019 0.9900 1.030 0.9900 0.9900 75,890 +0.00(+0.00%)
May 22, 2019 1.030 1.050 0.9900 0.9900 346,803 -0.03(-2.94%)
May 21, 2019 1.050 1.070 1.010 1.020 83,500 -0.05(-4.67%)
May 17, 2019 1.070 1.070 1.070 0 -0.02(-1.83%)
May 16, 2019 1.110 1.110 1.050 1.090 113,386 +0.00(+0.00%)
May 15, 2019 1.090 1.140 1.090 1.090 55,466 -0.05(-4.39%)
May 14, 2019 1.110 1.140 1.100 1.140 60,032 +0.02(+1.79%)
May 13, 2019 1.040 1.120 1.040 1.120 235,891 +0.08(+7.69%)
May 10, 2019 1.110 1.110 1.030 1.040 214,350 -0.07(-6.31%)
May 09, 2019 1.110 1.160 1.080 1.110 91,993 +0.03(+2.78%)
May 08, 2019 1.230 1.230 1.060 1.080 101,520 -0.12(-10.00%)
May 07, 2019 1.200 1.230 1.180 1.200 131,995 +0.03(+2.56%)
May 06, 2019 1.130 1.210 1.120 1.170 197,455 +0.05(+4.46%)
May 03, 2019 1.100 1.120 1.100 1.120 76,452 +0.02(+1.82%)
May 02, 2019 1.120 1.120 1.070 1.100 77,547 -0.02(-1.79%)
May 01, 2019 1.150 1.150 1.110 1.120 63,580 -0.03(-2.61%)
Apr 30, 2019 1.170 1.180 1.150 1.150 52,788 -0.01(-0.86%)
Apr 29, 2019 1.130 1.160 1.100 1.160 135,672 +0.02(+1.75%)
Apr 26, 2019 1.110 1.140 1.070 1.140 236,046 +0.08(+7.55%)
Apr 25, 2019 1.040 1.110 1.030 1.060 148,938 +0.01(+0.95%)
Apr 24, 2019 1.010 1.070 0.9900 1.050 356,034 +0.04(+3.96%)
Apr 23, 2019 1.060 1.060 0.9900 1.010 424,700 -0.05(-4.72%)
Apr 22, 2019 1.060 1.070 1.020 1.060 216,029 -0.01(-0.93%)
Apr 18, 2019 1.070 1.070 1.070 0 -0.10(-8.55%)
Apr 17, 2019 1.190 1.200 1.150 1.170 157,550 +0.01(+0.86%)
Apr 16, 2019 1.230 1.230 1.140 1.160 244,026 -0.08(-6.45%)
Apr 15, 2019 1.220 1.250 1.220 1.240 80,935 +0.02(+1.64%)
Apr 12, 2019 1.290 1.290 1.220 1.220 121,868 -0.02(-1.61%)
Apr 11, 2019 1.300 1.300 1.220 1.240 262,029 -0.06(-4.62%)
Apr 10, 2019 1.340 1.340 1.295 1.300 198,761 +0.00(+0.00%)
Apr 09, 2019 1.320 1.340 1.300 1.300 199,813 -0.02(-1.52%)
Apr 08, 2019 1.280 1.320 1.250 1.320 213,162 +0.05(+3.94%)
Apr 05, 2019 1.270 1.270 1.200 1.270 152,902 +0.00(+0.00%)
Apr 04, 2019 1.250 1.270 1.230 1.270 123,550 +0.02(+1.60%)
Apr 03, 2019 1.290 1.300 1.240 1.250 117,830 -0.03(-2.34%)
Apr 02, 2019 1.310 1.320 1.260 1.280 96,419 -0.05(-3.76%)
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.