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 (-4.45%)
Streaming Delayed Price Updated: 2:18 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 (%)
May 22, 2024 3.250 3.296 3.110 3.150 422,961 -0.17(-5.12%)
May 21, 2024 3.450 3.450 3.210 3.320 554,914 -0.12(-3.49%)
May 20, 2024 3.210 3.475 3.160 3.440 1,096,007 +0.28(+8.86%)
May 17, 2024 2.990 3.185 2.990 3.160 996,364 +0.24(+8.22%)
May 16, 2024 3.030 3.030 2.870 2.920 493,359 -0.09(-2.99%)
May 15, 2024 3.010 3.100 2.950 3.010 375,650 +0.04(+1.35%)
May 14, 2024 3.010 3.080 2.960 2.970 279,737 -0.05(-1.66%)
May 13, 2024 2.980 3.020 2.920 3.020 165,898 +0.03(+1.00%)
May 10, 2024 3.000 3.050 2.930 2.990 368,621 +0.05(+1.70%)
May 09, 2024 2.880 3.000 2.880 2.940 506,086 +0.09(+3.16%)
May 08, 2024 2.900 2.940 2.840 2.850 239,395 -0.05(-1.72%)
May 07, 2024 2.990 3.000 2.900 2.900 218,326 -0.06(-2.03%)
May 06, 2024 2.890 3.060 2.850 2.960 334,345 +0.12(+4.23%)
May 03, 2024 2.850 2.905 2.820 2.840 297,598 -0.01(-0.35%)
May 02, 2024 2.870 2.925 2.810 2.850 586,897 -0.02(-0.70%)
May 01, 2024 2.850 3.030 2.805 2.870 1,030,570 -0.09(-3.04%)
Apr 30, 2024 3.070 3.090 2.930 2.960 344,323 -0.18(-5.73%)
Apr 29, 2024 3.170 3.200 3.115 3.140 234,216 -0.04(-1.26%)
Apr 26, 2024 3.080 3.180 3.045 3.180 375,973 +0.13(+4.26%)
Apr 25, 2024 2.990 3.120 2.920 3.050 656,255 +0.02(+0.66%)
Apr 24, 2024 3.010 3.070 2.990 3.030 234,773 -0.02(-0.66%)
Apr 23, 2024 2.960 3.140 2.950 3.050 384,595 +0.05(+1.67%)
Apr 22, 2024 3.140 3.140 2.950 3.000 795,726 -0.15(-4.76%)
Apr 19, 2024 3.180 3.275 3.150 3.150 329,509 -0.06(-1.87%)
Apr 18, 2024 3.260 3.320 3.180 3.210 300,970 -0.02(-0.62%)
Apr 17, 2024 3.220 3.320 3.190 3.230 286,594 +0.02(+0.62%)
Apr 16, 2024 3.150 3.240 3.150 3.210 358,859 +0.02(+0.63%)
Apr 15, 2024 3.250 3.320 3.070 3.190 741,467 -0.04(-1.24%)
Apr 12, 2024 3.330 3.495 3.140 3.230 1,372,192 -0.01(-0.31%)
Apr 11, 2024 3.270 3.280 3.170 3.240 273,506 +0.01(+0.31%)
Apr 10, 2024 3.230 3.275 3.160 3.230 467,757 -0.06(-1.82%)
Apr 09, 2024 3.360 3.460 3.260 3.290 471,281 -0.05(-1.50%)
Apr 08, 2024 3.400 3.470 3.230 3.340 655,979 -0.02(-0.60%)
Apr 05, 2024 3.250 3.480 3.190 3.360 697,155 +0.07(+2.13%)
Apr 04, 2024 3.440 3.463 3.250 3.290 564,709 -0.16(-4.64%)
Apr 03, 2024 3.230 3.505 3.226 3.450 774,470 +0.24(+7.48%)
Apr 02, 2024 3.270 3.270 3.150 3.210 538,604 +0.00(+0.00%)
Apr 01, 2024 3.200 3.275 3.120 3.210 639,056 +0.10(+3.22%)
Mar 28, 2024 3.080 3.180 3.020 3.110 373,132 +0.07(+2.30%)
Mar 27, 2024 2.960 3.039 2.950 3.040 174,875 +0.10(+3.40%)
Mar 26, 2024 3.010 3.015 2.915 2.940 161,535 +0.00(+0.00%)
Mar 25, 2024 2.960 3.060 2.930 2.940 206,771 +0.00(+0.00%)
Mar 22, 2024 2.980 3.040 2.925 2.940 202,633 -0.06(-2.00%)
Mar 21, 2024 3.130 3.180 3.000 3.000 322,266 -0.07(-2.28%)
Mar 20, 2024 2.880 3.100 2.880 3.070 414,582 +0.17(+5.86%)
Mar 19, 2024 2.980 2.980 2.880 2.900 327,807 -0.12(-3.97%)
Mar 18, 2024 3.180 3.180 2.981 3.020 477,353 -0.13(-4.13%)
Mar 15, 2024 3.070 3.185 3.070 3.150 1,213,912 +0.10(+3.28%)
Mar 14, 2024 3.120 3.150 3.040 3.050 491,667 -0.09(-2.87%)
Mar 13, 2024 3.010 3.169 3.000 3.140 562,201 +0.19(+6.44%)
Mar 12, 2024 3.030 3.030 2.905 2.950 505,403 -0.12(-3.91%)
Mar 11, 2024 2.870 3.100 2.840 3.070 1,102,024 +0.24(+8.48%)
Mar 08, 2024 2.820 2.860 2.765 2.830 789,368 +0.05(+1.80%)
Mar 07, 2024 2.770 2.790 2.701 2.780 386,537 +0.04(+1.46%)
Mar 06, 2024 2.680 2.820 2.680 2.740 616,522 +0.06(+2.24%)
Mar 05, 2024 2.770 2.780 2.641 2.680 540,847 -0.06(-2.19%)
Mar 04, 2024 2.570 2.760 2.560 2.740 785,725 +0.19(+7.45%)
Mar 01, 2024 2.400 2.590 2.350 2.550 531,527 +0.15(+6.25%)
Feb 29, 2024 2.450 2.460 2.350 2.400 326,518 +0.00(+0.00%)
Feb 28, 2024 2.500 2.500 2.370 2.400 603,796 -0.11(-4.38%)
Feb 27, 2024 2.470 2.530 2.455 2.510 419,210 +0.02(+0.80%)
Feb 26, 2024 2.390 2.490 2.320 2.490 585,557 +0.10(+4.18%)
Feb 23, 2024 2.420 2.480 2.370 2.390 989,925 -0.03(-1.24%)
Feb 22, 2024 2.500 2.510 2.410 2.420 538,090 -0.09(-3.59%)
Feb 21, 2024 2.580 2.580 2.500 2.510 328,766 -0.07(-2.71%)
Feb 20, 2024 2.640 2.680 2.565 2.580 545,237 -0.06(-2.27%)
Feb 16, 2024 2.630 2.660 2.580 2.640 256,509 +0.02(+0.76%)
Feb 15, 2024 2.550 2.648 2.550 2.620 365,550 +0.09(+3.56%)
Feb 14, 2024 2.540 2.580 2.510 2.530 314,820 +0.00(+0.00%)
Feb 13, 2024 2.610 2.620 2.490 2.530 472,644 -0.14(-5.24%)
Feb 12, 2024 2.590 2.670 2.590 2.670 249,407 +0.05(+1.91%)
Feb 09, 2024 2.650 2.680 2.590 2.620 260,909 -0.03(-1.13%)
Feb 08, 2024 2.640 2.670 2.555 2.650 517,259 -0.01(-0.38%)
Feb 07, 2024 2.710 2.720 2.640 2.660 392,945 -0.03(-1.12%)
Feb 06, 2024 2.680 2.750 2.650 2.690 249,740 +0.03(+1.13%)
Feb 05, 2024 2.800 2.820 2.660 2.660 361,362 -0.18(-6.34%)
Feb 02, 2024 2.910 2.920 2.810 2.840 312,574 -0.13(-4.38%)
Feb 01, 2024 2.830 3.019 2.830 2.970 305,652 +0.17(+6.07%)
Jan 31, 2024 2.830 2.910 2.800 2.800 378,909 -0.06(-2.10%)
Jan 30, 2024 2.860 2.860 2.750 2.860 589,088 -0.05(-1.72%)
Jan 29, 2024 2.910 2.920 2.860 2.910 383,936 +0.02(+0.69%)
Jan 26, 2024 2.930 2.950 2.880 2.890 156,493 -0.04(-1.37%)
Jan 25, 2024 2.940 2.940 2.880 2.930 258,534 +0.04(+1.38%)
Jan 24, 2024 3.080 3.080 2.880 2.890 483,188 -0.16(-5.25%)
Jan 23, 2024 3.030 3.080 2.980 3.050 299,232 +0.02(+0.66%)
Jan 22, 2024 3.010 3.030 2.950 3.030 311,147 +0.00(+0.00%)
Jan 19, 2024 3.040 3.058 2.965 3.030 303,472 +0.03(+1.00%)
Jan 18, 2024 3.020 3.060 2.990 3.000 280,658 -0.03(-0.99%)
Jan 17, 2024 3.000 3.030 2.960 3.030 450,798 +0.01(+0.33%)
Jan 16, 2024 3.060 3.080 3.000 3.020 786,613 -0.09(-2.89%)
Jan 12, 2024 3.100 3.200 3.000 3.110 455,309 +0.07(+2.30%)
Jan 11, 2024 3.030 3.070 3.000 3.040 421,886 -0.02(-0.65%)
Jan 10, 2024 3.060 3.075 3.030 3.060 199,634 +0.03(+0.99%)
Jan 09, 2024 3.100 3.102 3.030 3.030 396,517 -0.07(-2.26%)
Jan 08, 2024 3.110 3.135 3.052 3.100 291,300 -0.05(-1.59%)
Jan 05, 2024 3.200 3.220 3.100 3.150 439,626 -0.05(-1.56%)
Jan 04, 2024 3.110 3.250 3.110 3.200 536,134 +0.13(+4.23%)
Jan 03, 2024 3.000 3.110 3.000 3.070 579,920 +0.07(+2.33%)
Jan 02, 2024 3.050 3.075 3.000 3.000 474,303 -0.08(-2.60%)
Dec 29, 2023 3.050 3.087 3.010 3.080 462,798 +0.02(+0.65%)
Dec 28, 2023 3.110 3.135 3.050 3.060 250,250 -0.06(-1.92%)
Dec 27, 2023 3.100 3.180 3.090 3.120 268,306 +0.05(+1.63%)
Dec 26, 2023 3.070 3.135 3.070 3.070 216,400 -0.01(-0.32%)
Dec 22, 2023 3.110 3.200 3.070 3.080 400,282 +0.02(+0.65%)
Dec 21, 2023 3.100 3.100 3.035 3.060 368,895 +0.00(+0.00%)
Dec 20, 2023 3.290 3.290 3.050 3.060 467,944 -0.20(-6.13%)
Dec 19, 2023 3.150 3.330 3.120 3.260 357,824 +0.15(+4.82%)
Dec 18, 2023 3.250 3.250 3.050 3.110 554,771 -0.11(-3.42%)
Dec 15, 2023 3.500 3.540 3.220 3.220 1,839,787 -0.30(-8.52%)
Dec 14, 2023 3.490 3.650 3.440 3.520 671,380 +0.09(+2.62%)
Dec 13, 2023 3.140 3.470 3.130 3.430 776,308 +0.28(+8.89%)
Dec 12, 2023 3.350 3.350 3.140 3.150 624,500 -0.17(-5.12%)
Dec 11, 2023 3.030 3.330 3.010 3.320 802,606 +0.25(+8.14%)
Dec 08, 2023 3.030 3.120 3.020 3.070 199,269 +0.01(+0.33%)
Dec 07, 2023 3.080 3.120 3.040 3.060 265,615 +0.01(+0.33%)
Dec 06, 2023 3.040 3.200 3.040 3.050 333,792 +0.01(+0.33%)
Dec 05, 2023 3.130 3.180 3.030 3.040 318,343 -0.15(-4.70%)
Dec 04, 2023 3.250 3.260 3.140 3.190 316,436 -0.07(-2.15%)
Dec 01, 2023 3.220 3.285 3.150 3.260 283,441 +0.05(+1.56%)
Nov 30, 2023 3.210 3.210 3.100 3.210 374,191 -0.03(-0.93%)
Nov 29, 2023 3.330 3.369 3.200 3.240 345,279 -0.09(-2.70%)
Nov 28, 2023 3.260 3.350 3.215 3.330 315,701 +0.07(+2.15%)
Nov 27, 2023 3.300 3.350 3.175 3.260 496,215 -0.02(-0.61%)
Nov 24, 2023 3.000 3.348 3.000 3.280 793,397 +0.47(+16.73%)
Nov 22, 2023 2.840 2.880 2.790 2.810 213,834 -0.04(-1.40%)
Nov 21, 2023 2.790 2.890 2.770 2.850 356,431 +0.08(+2.89%)
Nov 20, 2023 2.690 2.790 2.690 2.770 187,997 +0.05(+1.84%)
Nov 17, 2023 2.820 2.820 2.700 2.720 189,762 -0.09(-3.20%)
Nov 16, 2023 2.740 2.840 2.730 2.810 201,753 +0.08(+2.93%)
Nov 15, 2023 2.820 2.820 2.730 2.730 178,434 -0.09(-3.19%)
Nov 14, 2023 2.650 2.845 2.650 2.820 290,338 +0.22(+8.46%)
Nov 13, 2023 2.710 2.710 2.585 2.600 288,888 -0.10(-3.70%)
Nov 10, 2023 2.750 2.780 2.695 2.700 357,905 -0.12(-4.26%)
Nov 09, 2023 2.800 2.880 2.770 2.820 367,417 +0.03(+1.08%)
Nov 08, 2023 2.800 2.820 2.720 2.790 207,147 -0.05(-1.76%)
Nov 07, 2023 2.950 2.965 2.785 2.840 338,613 -0.16(-5.33%)
Nov 06, 2023 3.000 3.065 3.000 3.000 367,261 -0.02(-0.66%)
Nov 03, 2023 2.800 3.065 2.800 3.020 742,008 +0.23(+8.24%)
Nov 02, 2023 2.780 2.820 2.725 2.790 183,206 +0.00(+0.00%)
Nov 01, 2023 2.780 2.830 2.720 2.790 352,289 +0.01(+0.36%)
Oct 31, 2023 2.870 2.885 2.760 2.780 322,293 -0.09(-3.14%)
Oct 30, 2023 2.870 2.920 2.830 2.870 271,543 -0.02(-0.69%)
Oct 27, 2023 2.890 2.890 2.755 2.890 434,864 +0.05(+1.76%)
Oct 26, 2023 2.860 2.890 2.765 2.840 438,690 -0.06(-2.07%)
Oct 25, 2023 2.890 2.960 2.870 2.900 389,981 +0.01(+0.35%)
Oct 24, 2023 2.870 2.938 2.820 2.890 349,781 +0.02(+0.70%)
Oct 23, 2023 2.800 2.910 2.700 2.870 408,482 +0.04(+1.41%)
Oct 20, 2023 2.800 2.925 2.800 2.830 444,606 +0.00(+0.00%)
Oct 19, 2023 2.820 2.850 2.780 2.830 197,035 -0.01(-0.35%)
Oct 18, 2023 2.860 2.930 2.820 2.840 430,803 -0.01(-0.35%)
Oct 17, 2023 2.800 2.880 2.796 2.850 177,704 +0.04(+1.42%)
Oct 16, 2023 2.890 2.890 2.770 2.810 396,631 -0.04(-1.40%)
Oct 13, 2023 2.850 2.890 2.800 2.850 619,000 +0.09(+3.26%)
Oct 12, 2023 2.880 2.890 2.730 2.760 566,991 -0.12(-4.17%)
Oct 11, 2023 2.900 2.955 2.845 2.880 399,032 +0.02(+0.70%)
Oct 10, 2023 3.040 3.040 2.830 2.860 404,803 -0.18(-5.92%)
Oct 09, 2023 3.030 3.040 2.920 3.040 434,314 +0.06(+2.01%)
Oct 06, 2023 2.880 2.990 2.820 2.980 458,018 +0.10(+3.47%)
Oct 05, 2023 2.890 2.940 2.805 2.880 379,320 -0.03(-1.03%)
Oct 04, 2023 3.080 3.080 2.900 2.910 668,381 -0.11(-3.64%)
Oct 03, 2023 2.990 3.030 2.920 3.020 826,907 +0.06(+2.03%)
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.