Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalla Royalty and Streaming Ltd (NY: MTA )

3.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 29, 2021 11.00 11.00 10.39 10.75 570,500 +0.43(+4.17%)
Jan 28, 2021 10.00 10.64 9.710 10.32 519,282 +0.87(+9.21%)
Jan 27, 2021 10.02 10.20 9.310 9.450 688,130 -0.79(-7.71%)
Jan 26, 2021 11.27 11.41 10.23 10.24 697,254 -1.03(-9.14%)
Jan 25, 2021 11.62 11.74 10.85 11.27 310,299 -0.28(-2.42%)
Jan 22, 2021 11.51 12.01 11.45 11.55 251,700 -0.34(-2.86%)
Jan 21, 2021 12.15 12.22 11.58 11.89 297,164 -0.24(-1.98%)
Jan 20, 2021 12.19 12.53 11.95 12.13 385,339 +0.05(+0.41%)
Jan 19, 2021 12.75 12.75 12.02 12.08 403,630 -0.09(-0.74%)
Jan 15, 2021 13.25 13.25 12.17 12.17 382,500 -0.98(-7.45%)
Jan 14, 2021 12.18 13.15 12.12 13.15 527,671 +1.05(+8.68%)
Jan 13, 2021 12.13 12.30 11.96 12.10 267,038 +0.12(+1.00%)
Jan 12, 2021 11.85 11.98 11.28 11.98 336,711 +0.35(+3.01%)
Jan 11, 2021 11.77 12.06 11.44 11.63 428,335 -0.56(-4.59%)
Jan 08, 2021 12.99 12.99 11.48 12.19 748,100 -0.91(-6.95%)
Jan 07, 2021 12.84 13.15 12.52 13.10 279,013 +0.07(+0.54%)
Jan 06, 2021 13.11 13.15 12.40 13.03 346,992 -0.02(-0.15%)
Jan 05, 2021 12.75 13.37 12.51 13.05 390,237 +0.41(+3.24%)
Jan 04, 2021 13.50 13.50 12.40 12.64 583,348 +0.08(+0.64%)
Dec 31, 2020 12.56 12.56 12.56 279,702 +0.97(+8.37%)
Dec 30, 2020 11.06 11.72 10.78 11.59 279,702 +0.62(+5.65%)
Dec 29, 2020 11.56 11.66 10.93 10.97 233,807 -0.54(-4.69%)
Dec 28, 2020 11.61 11.83 11.34 11.51 274,322 +0.19(+1.68%)
Dec 24, 2020 11.29 11.39 11.15 11.32 122,500 +0.10(+0.89%)
Dec 23, 2020 11.51 11.61 11.22 11.22 237,913 -0.21(-1.84%)
Dec 22, 2020 11.43 11.54 11.28 11.43 303,338 +0.07(+0.62%)
Dec 21, 2020 11.36 11.68 11.32 11.36 429,178 -0.28(-2.41%)
Dec 18, 2020 11.74 11.75 11.13 11.64 3,640,900 -0.06(-0.51%)
Dec 17, 2020 12.29 12.36 11.50 11.70 488,319 -0.20(-1.68%)
Dec 16, 2020 11.31 12.05 11.23 11.90 867,092 +0.59(+5.22%)
Dec 15, 2020 11.40 11.48 11.03 11.31 562,193 -0.17(-1.48%)
Dec 14, 2020 10.20 11.59 10.20 11.48 1,054,032 +1.25(+12.22%)
Dec 11, 2020 9.510 10.58 9.510 10.23 768,600 +0.67(+7.01%)
Dec 10, 2020 9.640 9.940 9.440 9.560 185,997 -0.09(-0.93%)
Dec 09, 2020 10.11 10.11 9.520 9.650 294,273 -0.45(-4.46%)
Dec 08, 2020 9.950 10.58 9.700 10.10 467,565 +0.26(+2.64%)
Dec 07, 2020 9.500 9.930 9.400 9.840 269,189 +0.35(+3.69%)
Dec 04, 2020 9.470 9.670 9.210 9.490 143,300 +0.07(+0.74%)
Dec 03, 2020 9.860 9.860 9.310 9.420 257,802 -0.34(-3.48%)
Dec 02, 2020 9.440 9.790 9.300 9.760 273,812 +0.46(+4.95%)
Dec 01, 2020 9.010 9.500 8.930 9.300 258,392 +0.61(+7.02%)
Nov 30, 2020 8.550 8.780 8.390 8.690 203,123 -0.04(-0.52%)
Nov 27, 2020 8.890 8.990 8.691 8.735 122,700 -0.18(-1.96%)
Nov 25, 2020 9.110 9.120 8.860 8.910 202,900 -0.20(-2.20%)
Nov 24, 2020 8.670 9.300 8.400 9.110 289,197 +0.34(+3.88%)
Nov 23, 2020 9.230 9.230 8.500 8.770 248,021 -0.48(-5.19%)
Nov 20, 2020 8.890 9.440 8.740 9.250 254,200 +0.42(+4.76%)
Nov 19, 2020 8.640 8.930 8.460 8.830 330,881 +0.00(+0.00%)
Nov 18, 2020 9.150 9.160 8.710 8.830 290,708 -0.39(-4.23%)
Nov 17, 2020 9.440 9.460 9.040 9.220 172,445 -0.04(-0.43%)
Nov 16, 2020 9.530 9.530 9.200 9.260 228,319 -0.27(-2.83%)
Nov 13, 2020 9.510 9.830 9.446 9.530 213,900 +0.23(+2.47%)
Nov 12, 2020 9.290 9.650 9.110 9.300 223,971 +0.10(+1.09%)
Nov 11, 2020 9.600 9.750 9.000 9.200 306,596 -0.25(-2.65%)
Nov 10, 2020 9.660 10.15 9.450 9.450 311,289 -0.09(-0.94%)
Nov 09, 2020 9.800 9.880 8.920 9.540 527,604 -0.29(-2.95%)
Nov 06, 2020 9.500 10.06 9.500 9.830 775,500 +0.68(+7.43%)
Nov 05, 2020 8.170 9.150 8.100 9.150 585,102 +1.33(+17.01%)
Nov 04, 2020 7.900 7.900 7.560 7.820 113,490 -0.01(-0.13%)
Nov 03, 2020 7.750 7.920 7.650 7.830 157,395 +0.29(+3.85%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.