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 )

2.990 +0.050 (+1.70%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 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 2.340 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 2.970 305,552 +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 2.800 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%)
Oct 02, 2023 3.080 3.080 2.930 2.960 409,582 -0.10(-3.27%)
Sep 29, 2023 3.100 3.120 3.000 3.060 687,615 +0.02(+0.66%)
Sep 28, 2023 3.060 3.090 2.970 3.040 474,943 -0.01(-0.33%)
Sep 27, 2023 3.050 3.090 2.990 3.050 380,654 -0.03(-0.97%)
Sep 26, 2023 3.130 3.134 3.050 3.080 277,648 -0.04(-1.28%)
Sep 25, 2023 3.080 3.135 3.020 3.120 401,058 +0.06(+1.96%)
Sep 22, 2023 3.110 3.180 3.050 3.060 366,459 -0.03(-0.97%)
Sep 21, 2023 3.100 3.110 3.020 3.090 403,751 -0.07(-2.22%)
Sep 20, 2023 3.210 3.260 3.160 3.160 297,267 -0.04(-1.25%)
Sep 19, 2023 3.390 3.400 3.200 3.200 196,736 -0.19(-5.60%)
Sep 18, 2023 3.410 3.430 3.280 3.390 309,079 +0.00(+0.00%)
Sep 15, 2023 3.300 3.460 3.250 3.390 1,097,118 +0.15(+4.63%)
Sep 14, 2023 3.280 3.330 3.190 3.240 470,853 -0.03(-0.92%)
Sep 13, 2023 3.390 3.390 3.230 3.270 420,460 -0.09(-2.68%)
Sep 12, 2023 3.350 3.430 3.320 3.360 320,167 -0.02(-0.59%)
Sep 11, 2023 3.460 3.490 3.360 3.380 404,310 -0.02(-0.59%)
Sep 08, 2023 3.830 3.830 3.350 3.400 1,717,853 -0.51(-13.04%)
Sep 07, 2023 3.920 3.947 3.840 3.910 124,880 -0.04(-1.01%)
Sep 06, 2023 4.000 4.055 3.910 3.950 188,817 -0.07(-1.74%)
Sep 05, 2023 4.150 4.190 4.000 4.020 153,416 -0.17(-4.06%)
Sep 01, 2023 4.290 4.290 4.180 4.190 52,275 -0.04(-0.95%)
Aug 31, 2023 4.310 4.330 4.160 4.230 67,311 -0.07(-1.63%)
Aug 30, 2023 4.330 4.400 4.280 4.300 84,376 +0.01(+0.23%)
Aug 29, 2023 4.220 4.300 4.200 4.290 98,716 +0.03(+0.70%)
Aug 28, 2023 4.110 4.280 4.110 4.260 92,747 +0.12(+2.90%)
Aug 25, 2023 4.170 4.190 4.070 4.140 95,607 -0.06(-1.43%)
Aug 24, 2023 4.170 4.281 4.170 4.200 95,690 +0.00(+0.00%)
Aug 23, 2023 4.040 4.270 4.020 4.200 96,276 +0.15(+3.70%)
Aug 22, 2023 4.050 4.110 4.020 4.050 91,800 -0.01(-0.25%)
Aug 21, 2023 4.100 4.140 4.030 4.060 111,529 -0.04(-0.98%)
Aug 18, 2023 4.170 4.170 4.060 4.100 90,421 -0.01(-0.24%)
Aug 17, 2023 4.200 4.280 4.110 4.110 93,893 -0.08(-1.91%)
Aug 16, 2023 4.120 4.253 4.120 4.190 142,787 +0.03(+0.72%)
Aug 15, 2023 4.350 4.360 4.110 4.160 140,660 -0.16(-3.70%)
Aug 14, 2023 4.220 4.420 4.220 4.320 103,708 +0.07(+1.65%)
Aug 11, 2023 4.260 4.320 4.250 4.250 50,357 +0.00(+0.00%)
Aug 10, 2023 4.330 4.359 4.250 4.250 56,752 -0.08(-1.85%)
Aug 09, 2023 4.380 4.410 4.305 4.330 46,884 -0.02(-0.46%)
Aug 08, 2023 4.300 4.350 4.250 4.350 58,466 +0.05(+1.16%)
Aug 07, 2023 4.350 4.370 4.290 4.300 67,020 -0.05(-1.15%)
Aug 04, 2023 4.440 4.520 4.350 4.350 115,013 -0.04(-0.91%)
Aug 03, 2023 4.440 4.490 4.370 4.390 56,805 -0.06(-1.35%)
Aug 02, 2023 4.530 4.531 4.360 4.450 113,294 -0.12(-2.63%)
Aug 01, 2023 4.560 4.700 4.555 4.570 147,023 -0.06(-1.30%)
Jul 31, 2023 4.510 4.650 4.500 4.630 136,273 +0.09(+1.98%)
Jul 28, 2023 4.520 4.585 4.460 4.540 88,884 +0.08(+1.79%)
Jul 27, 2023 4.660 4.666 4.390 4.460 152,379 -0.22(-4.70%)
Jul 26, 2023 4.720 4.740 4.580 4.680 107,281 +0.16(+3.54%)
Jul 25, 2023 4.500 4.560 4.380 4.520 173,707 +0.02(+0.44%)
Jul 24, 2023 4.630 4.650 4.490 4.500 147,235 -0.16(-3.43%)
Jul 21, 2023 4.730 4.740 4.625 4.660 78,463 -0.09(-1.89%)
Jul 20, 2023 4.770 4.830 4.705 4.750 142,956 -0.03(-0.63%)
Jul 19, 2023 4.730 4.815 4.700 4.780 123,358 +0.01(+0.21%)
Jul 18, 2023 4.690 4.800 4.670 4.770 119,308 +0.11(+2.36%)
Jul 17, 2023 4.620 4.730 4.620 4.660 99,956 -0.01(-0.21%)
Jul 14, 2023 4.680 4.780 4.640 4.670 156,208 -0.04(-0.85%)
Jul 13, 2023 4.800 4.870 4.660 4.710 121,348 -0.08(-1.67%)
Jul 12, 2023 4.470 4.800 4.450 4.790 320,424 +0.37(+8.37%)
Jul 11, 2023 4.420 4.480 4.370 4.420 84,064 +0.00(+0.00%)
Jul 10, 2023 4.180 4.420 4.170 4.420 77,608 +0.21(+4.99%)
Jul 07, 2023 4.250 4.350 4.210 4.210 150,352 -0.01(-0.24%)
Jul 06, 2023 4.310 4.320 4.150 4.220 187,931 -0.12(-2.76%)
Jul 05, 2023 4.500 4.500 4.340 4.340 133,586 -0.16(-3.56%)
Jul 03, 2023 4.340 4.510 4.340 4.500 66,301 +0.16(+3.69%)
Jun 30, 2023 4.320 4.360 4.230 4.340 89,801 +0.07(+1.64%)
Jun 29, 2023 4.100 4.285 4.100 4.270 62,904 +0.12(+2.89%)
Jun 28, 2023 4.170 4.170 4.100 4.150 79,157 -0.03(-0.72%)
Jun 27, 2023 4.210 4.230 4.090 4.180 164,010 -0.05(-1.18%)
Jun 26, 2023 4.250 4.260 4.170 4.230 60,594 +0.02(+0.48%)
Jun 23, 2023 4.320 4.350 4.190 4.210 83,651 -0.06(-1.41%)
Jun 22, 2023 4.240 4.300 4.150 4.270 385,751 +0.03(+0.71%)
Jun 21, 2023 4.240 4.290 4.120 4.240 186,697 +0.01(+0.24%)
Jun 20, 2023 4.540 4.540 4.210 4.230 195,280 -0.25(-5.58%)
Jun 16, 2023 4.230 4.540 4.150 4.480 833,619 +0.25(+5.91%)
Jun 15, 2023 4.220 4.300 4.200 4.230 206,848 -0.85(-16.73%)
May 08, 2023 5.060 5.215 5.060 5.080 93,447 -0.11(-2.12%)
May 05, 2023 5.110 5.220 4.971 5.190 147,240 -0.04(-0.76%)
May 04, 2023 5.200 5.420 5.200 5.230 155,295 +0.01(+0.19%)
May 03, 2023 5.270 5.310 5.120 5.220 83,950 -0.03(-0.57%)
May 02, 2023 4.970 5.250 4.940 5.250 128,547 +0.24(+4.79%)
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.