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 )

4.130 -0.020 (-0.48%)
Streaming Delayed Price Updated: 12:03 PM 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 (%)
Aug 31, 2020 11.71 12.08 11.44 11.86 117,232 +0.49(+4.31%)
Aug 28, 2020 11.25 11.80 11.19 11.37 36,922 +0.13(+1.16%)
Aug 27, 2020 11.31 11.55 10.90 11.24 49,166 +0.07(+0.63%)
Aug 26, 2020 10.60 11.32 10.60 11.17 67,988 +0.60(+5.68%)
Aug 25, 2020 10.80 11.10 10.53 10.57 53,398 -0.03(-0.28%)
Aug 24, 2020 11.71 11.90 10.37 10.60 97,482 -1.01(-8.70%)
Aug 21, 2020 12.00 12.00 11.50 11.61 31,838 -0.42(-3.49%)
Aug 20, 2020 11.98 12.26 11.74 12.03 64,739 +0.03(+0.25%)
Aug 19, 2020 12.16 12.19 11.45 12.00 72,510 -0.31(-2.52%)
Aug 18, 2020 12.74 12.98 12.07 12.31 94,383 -0.12(-0.97%)
Aug 17, 2020 12.99 12.99 12.20 12.43 150,584 -0.17(-1.35%)
Aug 14, 2020 12.65 12.99 12.20 12.60 66,996 -0.17(-1.33%)
Aug 13, 2020 12.49 13.00 12.35 12.77 80,315 +0.57(+4.67%)
Aug 12, 2020 11.80 12.81 11.80 12.20 123,313 +0.43(+3.65%)
Aug 11, 2020 12.01 12.70 11.24 11.77 216,900 -1.31(-10.02%)
Aug 10, 2020 12.60 13.47 12.50 13.08 187,198 +1.03(+8.55%)
Aug 07, 2020 11.68 12.35 11.46 12.05 154,409 +0.33(+2.82%)
Aug 06, 2020 12.35 12.50 11.47 11.72 112,061 -0.18(-1.51%)
Aug 05, 2020 12.48 12.90 11.81 11.90 179,405 +0.00(+0.00%)
Aug 04, 2020 11.67 12.24 11.58 11.90 174,186 +1.27(+11.95%)
Jul 31, 2020 10.63 10.63 10.63 0 +0.46(+4.52%)
Jul 30, 2020 10.01 10.35 9.390 10.17 78,598 +0.16(+1.60%)
Jul 29, 2020 10.02 10.30 9.580 10.01 107,072 +0.30(+3.09%)
Jul 28, 2020 9.000 10.20 9.000 9.710 215,088 +0.71(+7.89%)
Jul 27, 2020 8.510 9.000 8.510 9.000 228,397 +0.75(+9.09%)
Jul 24, 2020 8.250 8.400 8.130 8.250 74,197 +0.37(+4.70%)
Jul 23, 2020 8.480 8.520 7.780 7.880 105,611 -0.45(-5.40%)
Jul 22, 2020 8.290 8.500 8.140 8.330 128,886 +0.08(+0.97%)
Jul 21, 2020 8.000 8.290 7.850 8.250 109,983 +0.40(+5.10%)
Jul 20, 2020 7.570 7.900 7.470 7.850 107,761 +0.34(+4.53%)
Jul 17, 2020 7.300 7.610 7.250 7.510 85,903 +0.26(+3.59%)
Jul 16, 2020 7.230 7.370 7.180 7.250 34,786 -0.05(-0.68%)
Jul 15, 2020 7.180 7.300 7.130 7.300 36,942 +0.15(+2.10%)
Jul 14, 2020 7.050 7.250 7.030 7.150 44,780 +0.07(+0.99%)
Jul 13, 2020 7.290 7.350 7.080 7.080 62,822 -0.08(-1.12%)
Jul 10, 2020 7.390 7.510 7.090 7.160 70,289 -0.24(-3.24%)
Jul 09, 2020 7.220 7.500 7.150 7.400 83,136 +0.17(+2.35%)
Jul 08, 2020 7.250 7.320 7.130 7.230 112,021 +0.18(+2.55%)
Jul 07, 2020 7.190 7.300 7.020 7.050 109,426 -0.05(-0.70%)
Jul 06, 2020 7.250 7.280 7.060 7.100 147,803 +0.00(+0.00%)
Jul 03, 2020 7.190 7.200 7.060 7.100 24,635 +0.06(+0.85%)
Jul 02, 2020 7.120 7.150 7.000 7.040 103,190 -0.16(-2.22%)
Jun 30, 2020 7.200 7.200 7.200 0 +0.05(+0.70%)
Jun 29, 2020 7.350 7.350 6.850 7.150 73,389 -0.16(-2.19%)
Jun 26, 2020 7.300 7.350 7.120 7.310 69,097 -0.04(-0.54%)
Jun 25, 2020 7.390 7.390 7.150 7.350 42,673 -0.04(-0.54%)
Jun 24, 2020 7.340 7.650 7.160 7.390 106,950 +0.02(+0.27%)
Jun 23, 2020 7.600 7.730 7.300 7.370 312,905 -0.74(-9.12%)
Jun 22, 2020 8.100 8.110 7.860 8.110 45,422 +0.35(+4.51%)
Jun 19, 2020 7.950 8.130 7.750 7.760 48,590 -0.09(-1.15%)
Jun 18, 2020 7.950 7.950 7.750 7.850 19,069 -0.05(-0.63%)
Jun 17, 2020 7.990 8.000 7.840 7.900 18,652 +0.05(+0.64%)
Jun 16, 2020 7.900 8.050 7.790 7.850 16,961 -0.02(-0.25%)
Jun 15, 2020 7.550 7.950 7.510 7.870 34,217 +0.25(+3.28%)
Jun 12, 2020 7.570 8.000 7.570 7.620 17,213 -0.01(-0.13%)
Jun 11, 2020 8.000 8.150 7.520 7.630 61,888 -0.41(-5.10%)
Jun 10, 2020 7.950 8.200 7.600 8.040 57,678 +0.03(+0.37%)
Jun 09, 2020 8.010 8.050 7.800 8.010 33,826 +0.06(+0.75%)
Jun 08, 2020 7.800 8.100 7.700 7.950 41,201 +0.25(+3.25%)
Jun 05, 2020 7.620 7.800 7.380 7.700 56,241 -0.21(-2.65%)
Jun 04, 2020 7.750 8.220 7.710 7.910 42,494 +0.31(+4.08%)
Jun 03, 2020 7.700 7.810 7.350 7.600 47,036 -0.15(-1.94%)
Jun 02, 2020 8.340 8.340 7.750 7.750 38,442 -0.33(-4.08%)
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.