Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Sep 01, 2022 4.070 4.070 3.900 3.950 204,917 -0.18(-4.36%)
Aug 31, 2022 4.100 4.160 4.030 4.130 126,529 +0.05(+1.23%)
Aug 30, 2022 4.100 4.280 4.050 4.080 124,845 +0.01(+0.25%)
Aug 29, 2022 4.030 4.140 4.020 4.070 224,108 -0.03(-0.73%)
Aug 26, 2022 4.250 4.325 4.040 4.100 178,486 -0.19(-4.43%)
Aug 25, 2022 4.360 4.360 4.160 4.290 99,604 -0.01(-0.23%)
Aug 24, 2022 4.230 4.400 4.210 4.300 70,744 +0.09(+2.14%)
Aug 23, 2022 4.140 4.380 4.140 4.210 103,688 +0.11(+2.68%)
Aug 22, 2022 4.150 4.250 4.040 4.100 321,415 -0.07(-1.68%)
Aug 19, 2022 4.320 4.390 4.150 4.170 187,463 -0.25(-5.66%)
Aug 18, 2022 4.410 4.470 4.330 4.420 88,738 +0.02(+0.45%)
Aug 17, 2022 4.610 4.626 4.400 4.400 175,403 -0.29(-6.18%)
Aug 16, 2022 4.750 4.800 4.640 4.690 107,833 -0.08(-1.68%)
Aug 15, 2022 4.710 4.910 4.680 4.770 137,006 -0.09(-1.85%)
Aug 12, 2022 4.760 4.970 4.743 4.860 116,480 +0.15(+3.18%)
Aug 11, 2022 4.900 5.020 4.700 4.710 106,900 -0.20(-4.07%)
Aug 10, 2022 5.100 5.100 4.850 4.910 146,899 -0.13(-2.58%)
Aug 09, 2022 4.940 5.083 4.880 5.040 138,323 +0.12(+2.44%)
Aug 08, 2022 4.910 5.060 4.811 4.920 155,786 +0.02(+0.41%)
Aug 05, 2022 4.810 4.900 4.683 4.900 108,562 -0.06(-1.21%)
Aug 04, 2022 4.820 5.040 4.670 4.960 153,625 +0.31(+6.67%)
Aug 03, 2022 4.830 4.860 4.610 4.650 136,160 -0.15(-3.12%)
Aug 02, 2022 5.020 5.090 4.760 4.800 111,776 -0.23(-4.57%)
Aug 01, 2022 4.970 5.084 4.900 5.030 105,721 +0.17(+3.50%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.