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 )

3.010 -0.140 (-4.44%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2021 6.870 7.070 6.770 6.930 200,160 +0.04(+0.58%)
Dec 30, 2021 7.010 7.110 6.890 6.890 110,859 -0.15(-2.13%)
Dec 29, 2021 6.970 7.200 6.850 7.040 111,438 +0.05(+0.72%)
Dec 28, 2021 7.220 7.340 6.950 6.990 111,767 -0.13(-1.83%)
Dec 27, 2021 7.320 7.400 7.110 7.120 160,588 -0.16(-2.20%)
Dec 23, 2021 7.290 7.440 7.200 7.280 119,154 +0.03(+0.41%)
Dec 22, 2021 7.250 7.310 7.050 7.250 143,969 +0.02(+0.28%)
Dec 21, 2021 7.250 7.380 7.060 7.230 222,682 +0.09(+1.26%)
Dec 20, 2021 6.700 7.150 6.540 7.140 317,619 +0.48(+7.21%)
Dec 17, 2021 6.770 6.950 6.620 6.660 582,643 -0.04(-0.60%)
Dec 16, 2021 6.450 6.750 6.450 6.700 295,741 +0.35(+5.51%)
Dec 15, 2021 6.310 6.410 6.000 6.350 287,220 +0.05(+0.79%)
Dec 14, 2021 6.500 6.540 6.300 6.300 178,692 -0.25(-3.82%)
Dec 13, 2021 6.800 6.880 6.430 6.550 294,668 -0.29(-4.24%)
Dec 10, 2021 6.900 7.000 6.750 6.840 162,205 -0.03(-0.44%)
Dec 09, 2021 6.970 7.060 6.800 6.870 122,082 -0.19(-2.69%)
Dec 08, 2021 7.260 7.260 7.060 7.060 179,255 -0.21(-2.89%)
Dec 07, 2021 7.010 7.450 7.010 7.270 191,885 +0.32(+4.60%)
Dec 06, 2021 6.820 7.010 6.680 6.950 113,343 +0.09(+1.31%)
Dec 03, 2021 6.980 6.996 6.640 6.860 193,393 -0.06(-0.87%)
Dec 02, 2021 6.900 7.160 6.700 6.920 211,771 -0.01(-0.14%)
Dec 01, 2021 7.300 7.550 6.920 6.930 192,984 -0.42(-5.71%)
Nov 30, 2021 7.280 7.580 7.050 7.350 162,115 +0.09(+1.24%)
Nov 29, 2021 7.340 7.400 7.130 7.260 154,778 -0.05(-0.68%)
Nov 26, 2021 7.690 7.690 7.120 7.310 182,440 -0.44(-5.68%)
Nov 24, 2021 7.510 7.780 7.480 7.750 136,837 +0.14(+1.84%)
Nov 23, 2021 7.620 7.710 7.370 7.610 194,761 -0.09(-1.17%)
Nov 22, 2021 7.850 7.900 7.570 7.700 197,248 -0.24(-3.02%)
Nov 19, 2021 8.190 8.290 7.850 7.940 190,544 -0.22(-2.70%)
Nov 18, 2021 8.400 8.230 8.140 8.160 153,625 -0.24(-2.86%)
Nov 17, 2021 8.000 8.490 8.000 8.400 248,289 +0.46(+5.79%)
Nov 16, 2021 8.270 8.440 7.940 7.940 287,167 -0.31(-3.76%)
Nov 15, 2021 8.490 8.490 8.150 8.250 164,848 -0.17(-2.02%)
Nov 12, 2021 8.250 8.490 8.191 8.420 215,441 +0.17(+2.06%)
Nov 11, 2021 7.720 8.300 7.700 8.250 361,841 +0.66(+8.70%)
Nov 10, 2021 7.880 7.520 7.590 403,973 -0.13(-1.68%)
Nov 09, 2021 7.640 7.780 7.443 7.720 128,594 +0.07(+0.92%)
Nov 08, 2021 7.810 7.810 7.580 7.650 136,687 -0.10(-1.29%)
Nov 05, 2021 7.430 7.770 7.350 7.750 212,082 +0.41(+5.59%)
Nov 04, 2021 7.480 7.610 7.320 7.340 132,180 -0.06(-0.81%)
Nov 03, 2021 7.370 7.559 7.350 7.400 151,279 -0.03(-0.40%)
Nov 02, 2021 7.540 7.600 7.380 7.430 67,884 -0.10(-1.33%)
Nov 01, 2021 7.480 7.650 7.600 7.530 110,441 -0.07(-0.92%)
Oct 29, 2021 7.650 7.680 7.450 7.600 110,887 -0.13(-1.68%)
Oct 28, 2021 7.700 7.790 7.580 7.730 89,037 +0.08(+1.05%)
Oct 27, 2021 7.620 7.730 7.520 7.650 131,112 +0.05(+0.66%)
Oct 26, 2021 7.920 7.570 7.600 217,127 -0.34(-4.28%)
Oct 25, 2021 7.680 8.040 7.520 7.940 253,961 +0.33(+4.34%)
Oct 22, 2021 7.590 7.960 7.440 7.610 267,245 +0.11(+1.47%)
Oct 21, 2021 7.520 7.550 7.330 7.500 127,620 -0.02(-0.27%)
Oct 20, 2021 7.650 7.690 7.410 7.520 319,058 -0.12(-1.57%)
Oct 19, 2021 7.820 7.820 7.500 7.640 187,999 +0.01(+0.13%)
Oct 18, 2021 7.900 7.900 7.550 7.630 191,026 -0.19(-2.43%)
Oct 15, 2021 7.370 7.860 7.270 7.820 284,022 +0.32(+4.27%)
Oct 14, 2021 7.740 7.740 7.440 7.500 217,188 -0.14(-1.83%)
Oct 13, 2021 7.450 7.929 7.320 7.640 319,337 +0.32(+4.37%)
Oct 12, 2021 7.200 7.360 7.100 7.320 164,854 +0.12(+1.67%)
Oct 11, 2021 7.150 7.200 7.042 7.200 209,206 +0.16(+2.27%)
Oct 08, 2021 7.190 7.220 6.940 7.040 128,487 +0.04(+0.57%)
Oct 07, 2021 6.980 7.150 6.960 7.000 125,602 +0.03(+0.43%)
Oct 06, 2021 6.880 6.980 6.790 6.970 118,090 -0.01(-0.14%)
Oct 05, 2021 7.060 7.100 6.800 6.980 144,229 -0.06(-0.85%)
Oct 04, 2021 6.750 7.150 6.750 7.040 213,413 +0.22(+3.23%)
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.