Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Metalla Royalty & Streaming Ltd. Common Shares (NY: MTA )

3.220 -0.150 (-4.45%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	3.370	3.370	3.220	3.220	284,619	-0.15(-4.45%)
Feb 13, 2025	3.350	3.370	3.300	3.370	110,842	+0.05(+1.51%)
Feb 12, 2025	3.260	3.355	3.238	3.320	145,366	+0.06(+1.84%)
Feb 11, 2025	3.280	3.290	3.190	3.260	243,114	-0.02(-0.61%)
Feb 10, 2025	3.280	3.400	3.250	3.280	341,541	+0.03(+0.92%)
Feb 07, 2025	3.270	3.300	3.215	3.250	333,353	+0.03(+0.93%)
Feb 06, 2025	3.250	3.250	3.180	3.220	245,720	-0.07(-2.13%)
Feb 05, 2025	3.100	3.340	3.080	3.290	626,737	+0.25(+8.22%)
Feb 04, 2025	2.930	3.080	2.915	3.040	468,899	+0.15(+5.19%)
Feb 03, 2025	2.860	2.930	2.840	2.890	316,316	+0.04(+1.40%)
Jan 31, 2025	2.950	2.955	2.845	2.850	353,479	-0.08(-2.73%)
Jan 30, 2025	2.800	2.950	2.795	2.930	386,131	+0.15(+5.40%)
Jan 29, 2025	2.740	2.790	2.715	2.780	215,294	+0.04(+1.46%)
Jan 28, 2025	2.720	2.770	2.695	2.740	294,382	+0.03(+1.11%)
Jan 27, 2025	2.760	2.760	2.665	2.710	392,069	-0.09(-3.21%)
Jan 24, 2025	2.670	2.800	2.660	2.800	500,121	+0.19(+7.28%)
Jan 23, 2025	2.610	2.680	2.600	2.610	206,387	-0.04(-1.51%)
Jan 22, 2025	2.700	2.710	2.630	2.650	229,977	-0.02(-0.75%)
Jan 21, 2025	2.680	2.745	2.650	2.670	317,419	-0.04(-1.48%)
Jan 17, 2025	2.740	2.760	2.670	2.710	421,062	-0.04(-1.45%)
Jan 16, 2025	2.730	2.790	2.730	2.750	224,989	+0.03(+1.10%)
Jan 15, 2025	2.670	2.750	2.630	2.720	321,839	+0.06(+2.26%)
Jan 14, 2025	2.540	2.670	2.530	2.660	272,962	+0.13(+5.14%)
Jan 13, 2025	2.590	2.610	2.520	2.530	279,376	-0.09(-3.44%)
Jan 10, 2025	2.670	2.740	2.620	2.620	374,599	+0.00(+0.00%)
Jan 08, 2025	2.580	2.650	2.530	2.620	332,796	+0.06(+2.34%)
Jan 07, 2025	2.600	2.680	2.560	2.560	183,021	-0.01(-0.39%)
Jan 06, 2025	2.660	2.680	2.570	2.570	178,177	-0.09(-3.38%)
Jan 03, 2025	2.730	2.730	2.655	2.660	278,490	-0.07(-2.56%)
Jan 02, 2025	2.540	2.750	2.500	2.730	480,799	+0.22(+8.76%)
Dec 31, 2024				2.510	0	-0.03(-1.18%)
Dec 30, 2024	2.520	2.560	2.454	2.540	425,404	-0.03(-1.17%)
Dec 27, 2024	2.570	2.600	2.550	2.570	323,985	-0.06(-2.28%)
Dec 26, 2024	2.580	2.640	2.550	2.630	275,097	+0.09(+3.54%)
Dec 24, 2024	2.550	2.560	2.511	2.540	100,591	+0.03(+1.20%)
Dec 23, 2024	2.540	2.570	2.510	2.510	276,917	-0.06(-2.33%)
Dec 20, 2024	2.560	2.645	2.540	2.570	492,247	+0.01(+0.59%)
Dec 19, 2024	2.690	2.720	2.535	2.555	455,046	-0.10(-3.95%)
Dec 18, 2024	2.780	2.815	2.650	2.660	520,788	-0.13(-4.66%)
Dec 17, 2024	2.720	2.845	2.720	2.790	438,754	+0.02(+0.72%)
Dec 16, 2024	2.760	2.810	2.720	2.770	345,026	+0.03(+1.09%)
Dec 13, 2024	2.690	2.860	2.620	2.740	1,829,195	+0.03(+1.11%)
Dec 12, 2024	2.790	2.810	2.710	2.710	251,728	-0.12(-4.24%)
Dec 11, 2024	2.790	2.898	2.780	2.830	333,469	+0.05(+1.80%)
Dec 10, 2024	2.810	2.850	2.750	2.780	330,188	-0.01(-0.36%)
Dec 09, 2024	2.830	2.950	2.780	2.790	715,462	+0.06(+2.20%)
Dec 06, 2024	2.840	2.850	2.720	2.730	836,734	-0.14(-4.88%)
Dec 05, 2024	2.910	2.920	2.845	2.870	229,943	-0.04(-1.37%)
Dec 04, 2024	2.970	3.020	2.910	2.910	318,241	-0.09(-3.00%)
Dec 03, 2024	2.960	3.050	2.960	3.000	251,493	+0.03(+1.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Metalla Royalty & Streaming Ltd. Common Shares (NY: MTA )

Historical Prices