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 )

4.300 +0.330 (+8.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 17, 2024 4.060 4.310 4.060 4.300 77,610 +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%)
Apr 01, 2024 4.270 4.420 4.250 4.310 67,427 +0.09(+2.13%)
Mar 28, 2024 4.220 0 +0.11(+2.68%)
Mar 27, 2024 4.000 4.120 3.980 4.110 16,191 +0.10(+2.49%)
Mar 26, 2024 4.080 4.080 3.950 4.010 13,059 +0.03(+0.75%)
Mar 25, 2024 4.000 4.140 3.970 3.980 16,948 -0.01(-0.25%)
Mar 22, 2024 4.120 4.120 3.975 3.990 16,054 -0.08(-1.97%)
Mar 21, 2024 4.300 4.300 4.060 4.070 41,880 -0.06(-1.45%)
Mar 20, 2024 3.910 4.160 3.910 4.130 265,942 +0.22(+5.63%)
Mar 19, 2024 4.010 4.030 3.910 3.910 21,543 -0.15(-3.69%)
Mar 18, 2024 4.250 4.250 4.040 4.060 29,666 -0.21(-4.92%)
Mar 15, 2024 4.150 4.300 4.140 4.270 86,602 +0.13(+3.14%)
Mar 14, 2024 4.230 4.230 4.130 4.140 19,081 -0.08(-1.90%)
Mar 13, 2024 4.040 4.250 4.040 4.220 39,661 +0.29(+7.38%)
Mar 12, 2024 4.130 4.130 3.930 3.930 17,364 -0.18(-4.38%)
Mar 11, 2024 3.800 4.180 3.800 4.110 75,547 +0.28(+7.31%)
Mar 08, 2024 3.760 3.840 3.730 3.830 42,970 +0.11(+2.96%)
Mar 07, 2024 3.780 3.780 3.650 3.720 34,994 +0.05(+1.36%)
Mar 06, 2024 3.610 3.820 3.610 3.670 74,841 +0.05(+1.38%)
Mar 05, 2024 3.740 3.740 3.600 3.620 30,223 -0.12(-3.21%)
Mar 04, 2024 3.470 3.740 3.470 3.740 95,439 +0.31(+9.04%)
Mar 01, 2024 3.190 3.500 3.180 3.430 50,773 +0.19(+5.86%)
Feb 29, 2024 3.260 3.310 3.200 3.240 45,636 +0.00(+0.00%)
Feb 28, 2024 3.340 3.370 3.220 3.240 61,105 -0.15(-4.42%)
Feb 27, 2024 3.360 3.420 3.320 3.390 32,383 +0.06(+1.80%)
Feb 26, 2024 3.220 3.340 3.130 3.330 57,824 +0.10(+3.10%)
Feb 23, 2024 3.290 3.340 3.200 3.230 40,736 -0.04(-1.22%)
Feb 22, 2024 3.370 3.390 3.250 3.270 40,607 -0.11(-3.25%)
Feb 21, 2024 3.480 3.480 3.380 3.380 55,016 -0.11(-3.15%)
Feb 20, 2024 3.580 3.600 3.470 3.490 66,866 -0.05(-1.41%)
Feb 16, 2024 3.540 0 +0.01(+0.28%)
Feb 15, 2024 3.440 3.550 3.440 3.530 33,953 +0.11(+3.22%)
Feb 14, 2024 3.420 3.480 3.390 3.420 25,528 -0.02(-0.58%)
Feb 13, 2024 3.580 3.580 3.360 3.440 69,382 -0.15(-4.18%)
Feb 12, 2024 3.550 3.590 3.520 3.590 9,320 +0.13(+3.76%)
Feb 09, 2024 3.480 3.560 3.460 3.460 39,508 -0.09(-2.54%)
Feb 08, 2024 3.550 3.580 3.450 3.550 74,759 +0.01(+0.28%)
Feb 07, 2024 3.630 3.650 3.540 3.540 109,621 -0.12(-3.28%)
Feb 06, 2024 3.580 3.700 3.580 3.660 13,842 +0.04(+1.10%)
Feb 05, 2024 3.820 3.820 3.620 3.620 31,865 -0.18(-4.74%)
Feb 02, 2024 3.880 3.880 3.780 3.800 540,537 -0.08(-2.06%)
Feb 01, 2024 3.890 4.010 3.880 3.880 12,901 +0.03(+0.78%)
Jan 31, 2024 3.810 3.870 3.780 3.850 40,997 +0.02(+0.52%)
Jan 30, 2024 3.700 3.830 3.690 3.830 160,361 +0.33(+9.43%)
Jan 29, 2024 3.920 3.920 3.500 3.500 448,447 -0.38(-9.79%)
Jan 26, 2024 3.920 3.950 3.880 3.880 8,923 -0.04(-1.02%)
Jan 25, 2024 3.930 3.960 3.900 3.920 9,786 +0.02(+0.51%)
Jan 24, 2024 4.110 4.110 3.890 3.900 30,529 -0.19(-4.65%)
Jan 23, 2024 4.040 4.140 4.040 4.090 12,759 +0.06(+1.49%)
Jan 22, 2024 4.020 4.070 3.970 4.030 25,837 -0.03(-0.74%)
Jan 19, 2024 4.080 4.080 4.000 4.060 25,100 +0.00(+0.00%)
Jan 18, 2024 4.080 4.130 4.040 4.060 16,739 -0.02(-0.49%)
Jan 17, 2024 4.000 4.080 4.000 4.080 19,615 +0.02(+0.49%)
Jan 16, 2024 4.090 4.090 4.020 4.060 78,656 +0.00(+0.00%)
Jan 15, 2024 4.160 4.160 4.060 4.060 6,093 -0.08(-1.93%)
Jan 12, 2024 4.000 4.270 3.990 4.140 184,982 +0.06(+1.47%)
Jan 11, 2024 4.080 4.120 4.010 4.080 24,134 -0.01(-0.24%)
Jan 10, 2024 4.080 4.110 4.050 4.090 19,335 +0.02(+0.49%)
Jan 09, 2024 4.110 4.150 4.070 4.070 25,212 -0.05(-1.21%)
Jan 08, 2024 4.140 4.190 4.090 4.120 27,201 -0.06(-1.44%)
Jan 05, 2024 4.260 4.290 4.140 4.180 9,962 -0.06(-1.42%)
Jan 04, 2024 4.230 4.330 4.170 4.240 45,963 +0.11(+2.66%)
Jan 03, 2024 3.990 4.130 3.990 4.130 36,118 +0.08(+1.98%)
Jan 02, 2024 4.050 4.090 3.990 4.050 36,705 +0.00(+0.00%)
Dec 29, 2023 4.050 0 +0.00(+0.00%)
Dec 28, 2023 4.090 4.120 4.030 4.050 27,134 -0.10(-2.41%)
Dec 27, 2023 4.060 4.180 4.060 4.150 24,125 +0.06(+1.47%)
Dec 22, 2023 4.090 0 +0.02(+0.49%)
Dec 21, 2023 4.080 4.120 4.030 4.070 57,474 -0.01(-0.25%)
Dec 20, 2023 4.350 4.350 4.080 4.080 35,085 -0.28(-6.42%)
Dec 19, 2023 4.150 4.450 4.150 4.360 49,626 +0.16(+3.81%)
Dec 18, 2023 4.330 4.340 4.100 4.200 51,426 -0.14(-3.23%)
Dec 15, 2023 4.720 4.750 4.330 4.340 100,260 -0.39(-8.25%)
Dec 14, 2023 4.710 4.900 4.630 4.730 63,072 +0.07(+1.50%)
Dec 13, 2023 4.220 4.660 4.220 4.660 110,342 +0.44(+10.43%)
Dec 12, 2023 4.470 4.480 4.220 4.220 41,373 -0.26(-5.80%)
Dec 11, 2023 4.060 4.510 4.060 4.480 230,961 +0.35(+8.34%)
Dec 08, 2023 4.120 4.200 4.090 4.135 45,111 -0.03(-0.60%)
Dec 07, 2023 4.210 4.220 4.140 4.160 29,406 +0.01(+0.24%)
Dec 06, 2023 4.160 4.250 4.110 4.150 201,875 +0.00(+0.00%)
Dec 05, 2023 4.280 4.280 4.120 4.150 25,786 -0.13(-3.04%)
Dec 04, 2023 4.440 4.440 4.260 4.280 24,439 -0.16(-3.60%)
Dec 01, 2023 4.280 4.440 4.270 4.440 31,696 +0.10(+2.30%)
Nov 30, 2023 4.350 4.350 4.220 4.340 34,999 -0.03(-0.69%)
Nov 29, 2023 4.560 4.560 4.360 4.370 31,259 -0.17(-3.74%)
Nov 28, 2023 4.390 4.540 4.360 4.540 107,610 +0.15(+3.42%)
Nov 27, 2023 4.420 4.560 4.340 4.390 110,580 +0.04(+0.92%)
Nov 24, 2023 4.080 4.550 4.070 4.350 122,701 +0.32(+7.94%)
Nov 23, 2023 3.960 4.100 3.920 4.030 82,319 +0.18(+4.68%)
Nov 22, 2023 3.920 3.960 3.820 3.850 72,823 -0.07(-1.79%)
Nov 21, 2023 3.780 3.950 3.780 3.920 108,424 +0.12(+3.16%)
Nov 20, 2023 3.720 3.820 3.720 3.800 23,826 +0.05(+1.33%)
Nov 17, 2023 3.850 3.850 3.710 3.750 9,410 -0.09(-2.34%)
Nov 16, 2023 3.800 3.900 3.750 3.840 36,824 +0.09(+2.40%)
Nov 15, 2023 3.800 3.830 3.750 3.750 18,790 -0.08(-2.09%)
Nov 14, 2023 3.720 3.890 3.690 3.830 24,919 +0.19(+5.22%)
Nov 13, 2023 3.810 3.810 3.560 3.640 27,067 -0.11(-2.93%)
Nov 10, 2023 3.860 3.860 3.720 3.750 38,152 -0.14(-3.60%)
Nov 09, 2023 3.850 3.950 3.850 3.890 36,120 +0.05(+1.30%)
Nov 08, 2023 3.920 3.920 3.770 3.840 13,453 -0.08(-2.04%)
Nov 07, 2023 4.020 4.020 3.850 3.920 12,861 -0.21(-5.08%)
Nov 06, 2023 4.110 4.170 4.070 4.130 68,871 +0.02(+0.49%)
Nov 03, 2023 3.860 4.180 3.820 4.110 146,796 +0.24(+6.20%)
Nov 02, 2023 3.840 3.890 3.780 3.870 45,344 +0.03(+0.78%)
Nov 01, 2023 3.880 3.910 3.790 3.840 25,966 -0.05(-1.29%)
Oct 31, 2023 3.930 4.000 3.840 3.890 22,709 -0.06(-1.52%)
Oct 30, 2023 4.050 4.050 3.920 3.950 39,233 -0.05(-1.25%)
Oct 27, 2023 3.940 4.010 3.820 4.000 42,350 +0.05(+1.27%)
Oct 26, 2023 3.950 3.980 3.840 3.950 38,780 +0.02(+0.51%)
Oct 25, 2023 3.970 4.060 3.930 3.930 53,228 -0.03(-0.76%)
Oct 24, 2023 3.970 4.010 3.880 3.960 38,351 +0.01(+0.25%)
Oct 23, 2023 3.870 3.990 3.710 3.950 40,158 +0.06(+1.54%)
Oct 20, 2023 3.850 4.000 3.840 3.890 81,929 +0.01(+0.26%)
Oct 19, 2023 3.850 3.900 3.800 3.880 29,370 +0.01(+0.26%)
Oct 18, 2023 3.920 4.000 3.860 3.870 54,627 -0.01(-0.26%)
Oct 17, 2023 3.800 3.940 3.800 3.880 39,525 +0.07(+1.84%)
Oct 16, 2023 3.880 3.910 3.770 3.810 84,137 -0.07(-1.80%)
Oct 13, 2023 3.840 3.960 3.840 3.880 80,793 +0.10(+2.65%)
Oct 12, 2023 3.930 3.930 3.740 3.780 74,014 -0.14(-3.57%)
Oct 11, 2023 3.890 3.970 3.890 3.920 23,773 +0.07(+1.82%)
Oct 10, 2023 4.070 4.100 3.850 3.850 40,426 -0.22(-5.41%)
Oct 06, 2023 4.070 0 +0.15(+3.83%)
Oct 05, 2023 4.000 4.040 3.840 3.920 36,227 -0.08(-2.00%)
Oct 04, 2023 4.210 4.210 4.000 4.000 62,399 -0.16(-3.85%)
Oct 03, 2023 4.030 4.160 4.010 4.160 68,605 +0.12(+2.97%)
Oct 02, 2023 4.190 4.190 4.020 4.040 31,541 -0.13(-3.12%)
Sep 29, 2023 4.160 4.210 4.070 4.170 32,263 +0.05(+1.21%)
Sep 28, 2023 4.190 4.190 4.010 4.120 37,274 -0.01(-0.24%)
Sep 27, 2023 4.190 4.190 4.040 4.130 40,287 -0.02(-0.48%)
Sep 26, 2023 4.210 4.210 4.130 4.150 20,193 -0.03(-0.72%)
Sep 25, 2023 4.120 4.230 4.070 4.180 48,099 +0.05(+1.21%)
Sep 22, 2023 4.210 4.250 4.110 4.130 27,478 -0.02(-0.48%)
Sep 21, 2023 4.280 4.280 4.080 4.150 44,497 -0.13(-3.04%)
Sep 20, 2023 4.330 4.350 4.260 4.280 32,020 -0.04(-0.93%)
Sep 19, 2023 4.510 4.510 4.310 4.320 47,387 -0.26(-5.68%)
Sep 18, 2023 4.630 4.630 4.440 4.580 38,340 -0.17(-3.58%)
Sep 15, 2023 4.480 4.750 4.400 4.750 263,047 +0.36(+8.20%)
Sep 14, 2023 4.370 4.500 4.030 4.390 146,600 -0.01(-0.23%)
Sep 13, 2023 4.560 4.570 4.380 4.400 45,904 -0.16(-3.51%)
Sep 12, 2023 4.590 4.660 4.500 4.560 36,955 +0.01(+0.22%)
Sep 11, 2023 4.690 4.730 4.550 4.550 177,736 -0.09(-1.94%)
Sep 08, 2023 5.170 5.170 4.570 4.640 611,825 -0.65(-12.29%)
Sep 07, 2023 5.400 5.400 5.260 5.290 6,627 -0.04(-0.75%)
Sep 06, 2023 5.420 5.500 5.330 5.330 7,297 -0.13(-2.38%)
Sep 05, 2023 5.600 5.610 5.460 5.460 5,834 -0.24(-4.21%)
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.