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 )

3.020 -0.200 (-6.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 5.340 5.580 5.260 5.500 281,049 +0.28(+5.36%)
Nov 29, 2022 5.070 5.291 5.020 5.220 149,259 +0.19(+3.78%)
Nov 28, 2022 5.230 5.230 5.000 5.030 149,012 -0.15(-2.90%)
Nov 25, 2022 5.250 5.270 5.100 5.180 41,895 -0.01(-0.19%)
Nov 23, 2022 5.030 5.220 4.980 5.190 84,086 +0.13(+2.57%)
Nov 22, 2022 4.880 5.100 4.830 5.060 132,162 +0.32(+6.75%)
Nov 21, 2022 4.950 4.970 4.720 4.740 103,659 -0.22(-4.44%)
Nov 18, 2022 4.900 5.000 4.820 4.960 60,066 +0.01(+0.20%)
Nov 17, 2022 4.900 4.960 4.770 4.950 115,623 +0.01(+0.20%)
Nov 16, 2022 5.050 5.056 4.900 4.940 89,686 -0.04(-0.80%)
Nov 15, 2022 5.260 5.260 4.930 4.980 106,222 -0.24(-4.60%)
Nov 14, 2022 5.280 5.290 5.100 5.220 106,719 +0.01(+0.19%)
Nov 11, 2022 5.200 5.340 5.120 5.210 136,284 +0.00(+0.00%)
Nov 10, 2022 5.000 5.280 4.960 5.210 319,934 +0.35(+7.20%)
Nov 09, 2022 4.950 4.970 4.710 4.860 114,574 -0.08(-1.62%)
Nov 08, 2022 4.650 4.990 4.630 4.940 252,896 +0.37(+8.10%)
Nov 07, 2022 4.720 4.769 4.510 4.570 174,638 -0.14(-2.97%)
Nov 04, 2022 4.630 4.720 4.450 4.710 191,812 +0.32(+7.29%)
Nov 03, 2022 4.380 4.560 4.320 4.390 129,505 -0.09(-2.01%)
Nov 02, 2022 4.890 4.890 4.450 4.480 163,282 -0.31(-6.47%)
Nov 01, 2022 4.840 5.000 4.680 4.790 152,143 +0.20(+4.36%)
Oct 31, 2022 4.610 4.680 4.518 4.590 91,071 +0.00(+0.00%)
Oct 28, 2022 4.540 4.590 4.420 4.590 139,198 +0.01(+0.22%)
Oct 27, 2022 4.930 4.930 4.540 4.580 171,127 -0.28(-5.76%)
Oct 26, 2022 4.810 5.048 4.800 4.860 265,618 +0.11(+2.32%)
Oct 25, 2022 4.590 4.870 4.570 4.750 248,463 +0.12(+2.59%)
Oct 24, 2022 4.770 4.799 4.485 4.630 321,701 -0.04(-0.86%)
Oct 21, 2022 4.270 4.690 4.200 4.670 796,220 +0.65(+16.17%)
Oct 20, 2022 3.940 4.090 3.880 4.020 152,673 +0.11(+2.81%)
Oct 19, 2022 3.860 3.970 3.810 3.910 93,275 -0.03(-0.76%)
Oct 18, 2022 4.000 4.000 3.780 3.940 125,726 +0.01(+0.25%)
Oct 17, 2022 3.950 4.010 3.845 3.930 179,819 +0.20(+5.36%)
Oct 14, 2022 3.880 3.890 3.700 3.730 110,566 -0.20(-5.09%)
Oct 13, 2022 3.820 4.020 3.750 3.930 78,573 -0.07(-1.75%)
Oct 12, 2022 3.860 4.000 3.840 4.000 73,612 +0.16(+4.17%)
Oct 11, 2022 3.900 4.050 3.820 3.840 137,892 +0.00(+0.00%)
Oct 10, 2022 3.860 3.980 3.820 3.840 124,864 -0.11(-2.78%)
Oct 07, 2022 4.100 4.140 3.900 3.950 190,136 -0.24(-5.73%)
Oct 06, 2022 4.200 4.217 4.020 4.190 103,868 -0.01(-0.24%)
Oct 05, 2022 4.090 4.230 4.000 4.200 137,898 +0.01(+0.24%)
Oct 04, 2022 4.440 4.440 4.150 4.190 195,565 -0.08(-1.87%)
Oct 03, 2022 3.920 4.270 3.890 4.270 245,298 +0.39(+10.05%)
Sep 30, 2022 3.710 4.058 3.700 3.880 202,212 +0.17(+4.58%)
Sep 29, 2022 3.740 3.760 3.620 3.710 91,168 -0.08(-2.11%)
Sep 28, 2022 3.490 3.790 3.490 3.790 198,267 +0.34(+9.86%)
Sep 27, 2022 3.480 3.590 3.440 3.450 131,445 +0.03(+0.88%)
Sep 26, 2022 3.520 3.640 3.420 3.420 202,829 -0.17(-4.74%)
Sep 23, 2022 3.800 3.800 3.520 3.590 298,900 -0.27(-6.99%)
Sep 22, 2022 3.890 3.950 3.772 3.860 100,118 -0.02(-0.52%)
Sep 21, 2022 3.850 4.035 3.810 3.880 129,825 +0.03(+0.78%)
Sep 20, 2022 3.880 3.920 3.750 3.850 151,435 -0.08(-2.04%)
Sep 19, 2022 3.750 3.950 3.730 3.930 181,348 +0.15(+3.97%)
Sep 16, 2022 3.860 4.020 3.750 3.780 406,202 -0.12(-3.08%)
Sep 15, 2022 4.030 4.071 3.870 3.900 234,348 -0.13(-3.23%)
Sep 14, 2022 4.070 4.090 3.980 4.030 107,503 +0.05(+1.26%)
Sep 13, 2022 4.070 4.110 3.980 3.980 156,471 -0.16(-3.86%)
Sep 12, 2022 4.210 4.350 4.140 4.140 222,206 -0.07(-1.66%)
Sep 09, 2022 4.100 4.220 4.080 4.210 136,979 +0.13(+3.19%)
Sep 08, 2022 4.120 4.130 3.983 4.080 102,610 -0.04(-0.97%)
Sep 07, 2022 4.010 4.190 4.000 4.120 145,672 +0.08(+1.98%)
Sep 06, 2022 4.050 4.150 4.040 4.040 98,947 +0.01(+0.25%)
Sep 02, 2022 4.010 4.168 3.970 4.030 115,584 +0.08(+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 LosAltos.com & California Media Partners, LLC. All rights reserved.