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 (%)
Jul 29, 2022 5.100 5.100 4.785 4.860 192,626 -0.21(-4.14%)
Jul 28, 2022 5.220 5.280 4.980 5.070 193,728 +0.10(+2.01%)
Jul 27, 2022 4.700 4.970 4.650 4.970 89,159 +0.29(+6.20%)
Jul 26, 2022 4.570 4.740 4.470 4.680 95,959 +0.11(+2.41%)
Jul 25, 2022 4.550 4.590 4.450 4.570 87,037 +0.03(+0.66%)
Jul 22, 2022 4.700 4.960 4.500 4.540 238,383 -0.09(-1.94%)
Jul 21, 2022 4.330 4.640 4.260 4.630 202,097 +0.38(+8.94%)
Jul 20, 2022 4.360 4.489 4.210 4.250 156,348 -0.15(-3.41%)
Jul 19, 2022 4.500 4.560 4.380 4.400 99,151 -0.02(-0.45%)
Jul 18, 2022 4.530 4.730 4.390 4.420 122,027 -0.07(-1.56%)
Jul 15, 2022 4.500 4.570 4.350 4.490 127,543 -0.01(-0.22%)
Jul 14, 2022 4.510 4.620 4.400 4.500 163,403 -0.21(-4.46%)
Jul 13, 2022 4.400 4.840 4.395 4.710 116,216 +0.23(+5.13%)
Jul 12, 2022 4.490 4.620 4.380 4.480 101,474 -0.03(-0.67%)
Jul 11, 2022 4.500 4.670 4.490 4.510 66,646 -0.11(-2.38%)
Jul 08, 2022 4.590 4.660 4.424 4.620 49,500 +0.01(+0.22%)
Jul 07, 2022 4.470 4.740 4.470 4.610 107,801 +0.14(+3.13%)
Jul 06, 2022 4.590 4.690 4.340 4.470 165,101 -0.20(-4.28%)
Jul 05, 2022 4.840 4.840 4.510 4.670 209,503 -0.23(-4.69%)
Jul 01, 2022 4.710 5.000 4.614 4.900 109,090 +0.07(+1.45%)
Jun 30, 2022 4.850 4.940 4.646 4.830 243,422 -0.11(-2.23%)
Jun 29, 2022 4.940 5.000 4.810 4.940 95,420 +0.00(+0.00%)
Jun 28, 2022 5.290 5.310 4.870 4.940 312,414 -0.36(-6.79%)
Jun 27, 2022 5.240 5.320 5.060 5.300 98,918 +0.06(+1.15%)
Jun 24, 2022 5.000 5.337 4.980 5.240 133,709 +0.18(+3.56%)
Jun 23, 2022 5.180 5.286 4.920 5.060 147,749 -0.12(-2.32%)
Jun 22, 2022 5.260 5.400 5.140 5.180 85,462 -0.12(-2.26%)
Jun 21, 2022 5.190 5.390 5.160 5.300 123,979 +0.20(+3.92%)
Jun 17, 2022 5.330 5.370 5.100 5.100 240,395 -0.35(-6.42%)
Jun 16, 2022 5.540 5.540 5.170 5.450 229,343 +0.01(+0.18%)
Jun 15, 2022 5.570 5.570 5.170 5.440 163,098 +0.25(+4.82%)
Jun 14, 2022 5.340 5.400 5.110 5.190 173,773 -0.14(-2.63%)
Jun 13, 2022 5.670 5.700 5.250 5.330 220,763 -0.40(-6.98%)
Jun 10, 2022 5.350 5.810 5.300 5.730 153,636 +0.26(+4.75%)
Jun 09, 2022 5.590 5.590 5.300 5.470 119,319 -0.07(-1.26%)
Jun 08, 2022 5.640 5.640 5.450 5.540 96,142 -0.12(-2.12%)
Jun 07, 2022 5.680 5.740 5.510 5.660 88,372 -0.03(-0.53%)
Jun 06, 2022 5.930 5.930 5.510 5.690 213,682 -0.08(-1.39%)
Jun 03, 2022 6.070 6.070 5.640 5.770 153,551 -0.35(-5.72%)
Jun 02, 2022 5.470 6.150 5.390 6.120 401,865 +0.69(+12.71%)
Jun 01, 2022 5.450 5.605 5.340 5.430 98,649 +0.00(+0.00%)
May 31, 2022 5.650 5.690 5.310 5.430 121,317 -0.22(-3.89%)
May 27, 2022 5.540 5.660 5.450 5.650 118,781 +0.20(+3.67%)
May 26, 2022 5.470 5.560 5.370 5.450 132,498 -0.03(-0.55%)
May 25, 2022 5.510 5.555 5.290 5.480 111,288 -0.13(-2.32%)
May 24, 2022 5.390 5.610 5.320 5.610 170,057 +0.22(+4.08%)
May 23, 2022 5.500 5.548 5.260 5.390 232,424 -0.04(-0.74%)
May 20, 2022 5.680 5.680 5.250 5.430 164,927 -0.22(-3.89%)
May 19, 2022 5.500 5.717 5.450 5.650 183,687 +0.25(+4.63%)
May 18, 2022 5.650 5.670 5.310 5.400 162,847 -0.23(-4.09%)
May 17, 2022 5.560 5.760 5.520 5.630 273,081 +0.17(+3.11%)
May 16, 2022 5.760 5.760 5.350 5.460 323,773 -0.29(-5.04%)
May 13, 2022 5.450 5.850 5.400 5.750 319,587 +0.45(+8.49%)
May 12, 2022 5.200 5.450 5.030 5.300 476,317 +0.34(+6.85%)
May 11, 2022 4.950 5.210 4.935 4.960 224,375 +0.03(+0.61%)
May 10, 2022 5.200 5.300 4.720 4.930 430,751 -0.24(-4.64%)
May 09, 2022 5.400 5.428 4.930 5.170 466,423 -0.28(-5.14%)
May 06, 2022 5.530 5.560 5.400 5.450 152,923 -0.11(-1.98%)
May 05, 2022 6.110 6.171 5.490 5.560 399,102 -0.54(-8.85%)
May 04, 2022 5.790 6.100 5.660 6.100 228,590 +0.31(+5.35%)
May 03, 2022 5.650 5.920 5.620 5.790 165,277 +0.12(+2.12%)
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.