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 (%)
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%)
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.