Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

3.200 -0.090 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2022 6.240 6.350 6.340 192,655 +0.12(+1.93%)
Jan 28, 2022 6.390 6.405 6.105 6.220 231,791 -0.22(-3.42%)
Jan 27, 2022 6.550 6.790 6.400 6.440 183,935 -0.33(-4.87%)
Jan 26, 2022 7.000 7.150 6.675 6.770 180,755 -0.29(-4.11%)
Jan 25, 2022 6.540 7.110 6.540 7.060 191,083 +0.29(+4.28%)
Jan 24, 2022 6.650 6.860 6.350 6.770 252,964 +0.03(+0.45%)
Jan 21, 2022 7.160 7.376 6.670 6.740 201,664 -0.41(-5.73%)
Jan 20, 2022 7.460 7.600 7.110 7.150 232,345 -0.20(-2.72%)
Jan 19, 2022 6.700 7.470 6.690 7.350 320,569 +0.71(+10.69%)
Jan 18, 2022 6.680 6.785 6.526 6.640 117,654 -0.01(-0.15%)
Jan 14, 2022 6.650 0 -0.19(-2.78%)
Jan 13, 2022 7.100 7.300 6.840 6.840 139,506 -0.26(-3.66%)
Jan 12, 2022 6.890 7.110 6.890 7.100 196,927 +0.20(+2.90%)
Jan 11, 2022 6.760 6.930 6.646 6.900 172,596 +0.13(+1.92%)
Jan 10, 2022 6.550 6.780 6.341 6.770 221,175 +0.32(+4.96%)
Jan 07, 2022 6.470 6.550 6.258 6.450 146,240 +0.06(+0.94%)
Jan 06, 2022 6.530 6.780 6.320 6.390 174,799 -0.18(-2.74%)
Jan 05, 2022 6.820 7.100 6.550 6.570 148,061 -0.28(-4.09%)
Jan 04, 2022 6.990 7.000 6.770 6.850 60,655 -0.08(-1.15%)
Jan 03, 2022 6.950 7.050 6.790 6.930 72,471 +0.00(+0.00%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.