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 )

4.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 07, 2024 4.330 4.330 4.110 4.150 23,764 -0.23(-5.25%)
Jun 06, 2024 4.260 4.410 4.250 4.380 24,963 +0.12(+2.82%)
Jun 05, 2024 4.190 4.300 4.190 4.260 13,920 +0.06(+1.43%)
Jun 04, 2024 4.340 4.340 4.090 4.200 21,088 -0.06(-1.41%)
Jun 03, 2024 4.350 4.380 4.260 4.260 14,194 -0.10(-2.29%)
May 31, 2024 4.500 4.610 4.360 4.360 32,663 -0.09(-2.02%)
May 30, 2024 4.370 4.480 4.370 4.450 24,378 +0.07(+1.60%)
May 29, 2024 4.420 4.530 4.380 4.380 37,125 -0.01(-0.23%)
May 28, 2024 4.380 4.430 4.220 4.390 64,542 -0.01(-0.23%)
May 27, 2024 4.460 4.460 4.160 4.400 19,309 +0.12(+2.80%)
May 24, 2024 4.150 4.300 4.150 4.280 19,163 +0.13(+3.13%)
May 23, 2024 4.380 4.380 4.120 4.150 22,868 -0.16(-3.71%)
May 22, 2024 4.500 4.500 4.250 4.310 87,063 -0.21(-4.65%)
May 21, 2024 4.500 4.640 4.420 4.520 136,199 +0.22(+5.12%)
May 17, 2024 4.300 0 +0.33(+8.31%)
May 16, 2024 4.100 4.120 3.910 3.970 34,671 -0.15(-3.64%)
May 15, 2024 4.060 4.200 4.050 4.120 21,139 +0.07(+1.73%)
May 14, 2024 4.060 4.150 4.040 4.050 20,532 -0.06(-1.46%)
May 13, 2024 4.110 4.130 4.000 4.110 8,976 +0.02(+0.49%)
May 10, 2024 4.120 4.120 4.020 4.090 7,908 +0.04(+0.99%)
May 09, 2024 3.910 4.090 3.910 4.050 28,159 +0.11(+2.79%)
May 08, 2024 4.080 4.080 3.920 3.940 12,176 -0.07(-1.75%)
May 07, 2024 4.010 4.110 3.990 4.010 30,163 -0.05(-1.23%)
May 06, 2024 3.900 4.150 3.900 4.060 54,996 +0.17(+4.37%)
May 03, 2024 3.900 3.960 3.850 3.890 15,032 +0.03(+0.78%)
May 02, 2024 3.940 4.000 3.850 3.860 33,985 -0.11(-2.77%)
May 01, 2024 4.000 4.160 3.860 3.970 97,476 -0.08(-1.98%)
Apr 30, 2024 4.210 4.230 4.050 4.050 31,262 -0.26(-6.03%)
Apr 29, 2024 4.310 4.360 4.260 4.310 19,707 +0.00(+0.00%)
Apr 26, 2024 4.250 4.340 4.190 4.310 24,305 +0.12(+2.86%)
Apr 25, 2024 4.100 4.250 4.020 4.190 31,503 +0.09(+2.20%)
Apr 24, 2024 4.130 4.170 4.100 4.100 10,696 -0.04(-0.97%)
Apr 23, 2024 4.030 4.250 4.030 4.140 49,224 +0.06(+1.47%)
Apr 22, 2024 4.250 4.260 4.060 4.080 52,675 -0.25(-5.77%)
Apr 19, 2024 4.330 4.460 4.330 4.330 24,985 -0.05(-1.14%)
Apr 18, 2024 4.510 4.520 4.380 4.380 21,959 -0.06(-1.35%)
Apr 17, 2024 4.420 4.580 4.420 4.440 18,675 +0.01(+0.23%)
Apr 16, 2024 4.410 4.470 4.350 4.430 25,187 +0.08(+1.84%)
Apr 15, 2024 4.610 4.610 4.230 4.350 86,416 -0.08(-1.81%)
Apr 12, 2024 4.530 4.800 4.330 4.430 122,126 +0.00(+0.00%)
Apr 11, 2024 4.450 4.470 4.350 4.430 55,078 +0.05(+1.14%)
Apr 10, 2024 4.490 4.490 4.300 4.380 93,858 -0.07(-1.57%)
Apr 09, 2024 4.650 4.700 4.415 4.450 58,428 -0.02(-0.45%)
Apr 08, 2024 4.650 4.720 4.400 4.470 108,082 -0.08(-1.76%)
Apr 05, 2024 4.440 4.720 4.350 4.550 105,968 +0.14(+3.17%)
Apr 04, 2024 4.670 4.670 4.410 4.410 58,429 -0.22(-4.75%)
Apr 03, 2024 4.430 4.750 4.370 4.630 355,165 +0.28(+6.44%)
Apr 02, 2024 4.410 4.430 4.280 4.350 42,170 +0.04(+0.93%)
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.