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 )

3.045 -0.105 (-3.33%)
Streaming Delayed Price Updated: 1:05 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 (%)
Mar 31, 2020 4.390 4.400 4.220 4.230 68,218 -0.18(-4.08%)
Mar 30, 2020 4.360 4.600 4.250 4.410 123,646 -0.05(-1.12%)
Mar 27, 2020 4.400 4.710 4.260 4.460 172,600 -0.04(-0.89%)
Mar 26, 2020 4.600 4.960 4.260 4.500 218,311 -0.06(-1.32%)
Mar 25, 2020 4.780 4.780 4.380 4.560 252,827 -0.15(-3.18%)
Mar 24, 2020 4.940 4.940 4.630 4.710 256,696 +0.45(+10.56%)
Mar 23, 2020 3.920 4.430 3.767 4.260 239,136 +0.35(+8.95%)
Mar 20, 2020 4.160 4.682 3.800 3.910 193,100 -0.24(-5.78%)
Mar 19, 2020 3.910 4.150 3.750 4.150 107,936 +0.18(+4.53%)
Mar 18, 2020 4.020 4.400 3.820 3.970 205,756 -0.57(-12.56%)
Mar 17, 2020 4.000 4.553 3.800 4.540 256,160 +0.60(+15.23%)
Mar 16, 2020 3.250 4.260 3.000 3.940 435,566 +0.43(+12.25%)
Mar 13, 2020 3.690 4.050 3.410 3.510 291,400 -0.10(-2.77%)
Mar 12, 2020 3.830 4.180 3.320 3.610 501,440 -0.71(-16.44%)
Mar 11, 2020 4.910 4.980 4.200 4.320 255,964 -0.73(-14.46%)
Mar 10, 2020 5.270 5.390 4.660 5.050 252,279 +0.03(+0.60%)
Mar 09, 2020 5.090 5.140 4.500 5.020 219,376 -0.26(-4.92%)
Mar 06, 2020 5.660 5.660 4.970 5.280 191,000 -0.08(-1.49%)
Mar 05, 2020 5.990 5.990 5.350 5.360 141,454 -0.24(-4.29%)
Mar 04, 2020 5.120 5.750 5.120 5.600 297,722 +0.44(+8.53%)
Mar 03, 2020 4.760 5.680 4.760 5.160 383,248 +0.47(+10.02%)
Mar 02, 2020 4.470 4.850 4.390 4.690 270,618 +0.39(+9.07%)
Feb 28, 2020 4.300 4.420 3.580 4.300 694,100 -0.44(-9.28%)
Feb 27, 2020 5.350 5.510 4.570 4.740 410,081 -0.71(-13.03%)
Feb 26, 2020 5.570 5.711 5.030 5.450 309,112 -0.20(-3.54%)
Feb 25, 2020 5.930 5.953 5.572 5.650 206,490 -0.28(-4.72%)
Feb 24, 2020 6.630 6.630 5.800 5.930 239,192 -0.13(-2.15%)
Feb 21, 2020 6.100 6.180 5.970 6.060 243,900 +0.14(+2.36%)
Feb 20, 2020 5.970 6.071 5.910 5.920 124,861 -0.14(-2.31%)
Feb 19, 2020 6.360 6.360 5.900 6.060 222,389 -0.13(-2.10%)
Feb 18, 2020 6.110 6.190 6.020 6.190 222,199 +0.17(+2.82%)
Feb 14, 2020 5.900 6.100 5.900 6.020 84,600 +0.15(+2.56%)
Feb 13, 2020 6.090 6.160 5.840 5.870 115,952 -0.12(-2.00%)
Feb 12, 2020 5.940 6.010 5.879 5.990 68,324 +0.04(+0.67%)
Feb 11, 2020 6.060 6.092 5.710 5.950 205,958 -0.11(-1.82%)
Feb 10, 2020 6.200 6.300 5.970 6.060 98,961 -0.11(-1.78%)
Feb 07, 2020 6.260 6.418 6.000 6.170 82,900 -0.14(-2.22%)
Feb 06, 2020 6.250 6.310 6.120 6.310 67,554 +0.13(+2.10%)
Feb 05, 2020 6.310 6.400 6.140 6.180 71,292 -0.13(-2.06%)
Feb 04, 2020 6.540 6.540 6.200 6.310 190,029 -0.14(-2.17%)
Feb 03, 2020 6.900 7.330 6.300 6.450 294,075 +0.18(+2.87%)
Jan 31, 2020 6.300 6.450 6.060 6.270 224,300 +0.15(+2.45%)
Jan 30, 2020 6.070 6.300 6.050 6.120 171,983 +0.11(+1.83%)
Jan 29, 2020 5.980 6.073 5.750 6.010 178,940 +0.21(+3.62%)
Jan 28, 2020 5.980 6.193 5.800 5.800 226,326 -0.03(-0.51%)
Jan 27, 2020 5.900 6.120 5.720 5.830 404,844 +0.36(+6.58%)
Jan 24, 2020 5.700 5.745 5.350 5.470 254,800 -0.28(-4.87%)
Jan 23, 2020 5.700 5.962 5.700 5.750 109,099 +0.02(+0.33%)
Jan 22, 2020 6.000 6.050 5.700 5.731 115,832 -0.28(-4.64%)
Jan 21, 2020 6.150 6.300 5.960 6.010 163,302 -0.06(-0.99%)
Jan 17, 2020 6.390 6.600 6.050 6.070 269,900 -0.23(-3.65%)
Jan 16, 2020 5.950 6.380 5.900 6.300 279,323 +0.38(+6.42%)
Jan 15, 2020 6.140 6.150 5.830 5.920 121,505 +0.14(+2.51%)
Jan 14, 2020 5.710 5.800 5.690 5.775 75,180 -0.03(-0.60%)
Jan 13, 2020 6.310 6.310 5.750 5.810 105,473 -0.17(-2.84%)
Jan 10, 2020 5.600 6.040 5.550 5.980 99,800 +0.44(+7.88%)
Jan 09, 2020 5.660 5.690 5.340 5.543 140,473 -0.14(-2.41%)
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.