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 )

4.050 -0.260 (-6.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
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%)
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.