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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.360 +0.090 (+1.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 5, 2025 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 05, 2025 6.350 6.450 6.240 6.360 498,422 +0.09(+1.44%)
Nov 04, 2025 6.610 6.639 6.235 6.270 961,085 -0.48(-7.11%)
Nov 03, 2025 6.830 6.970 6.650 6.750 557,533 -0.12(-1.75%)
Oct 31, 2025 6.810 6.900 6.720 6.870 446,500 +0.06(+0.88%)
Oct 30, 2025 6.710 6.935 6.710 6.810 429,122 +0.08(+1.19%)
Oct 29, 2025 6.930 7.000 6.680 6.730 555,244 -0.05(-0.74%)
Oct 28, 2025 6.700 6.870 6.675 6.780 697,347 -0.03(-0.44%)
Oct 27, 2025 6.680 6.920 6.545 6.810 1,040,161 -0.12(-1.73%)
Oct 24, 2025 6.930 7.100 6.850 6.930 750,553 -0.07(-1.00%)
Oct 23, 2025 7.000 7.345 6.935 7.000 1,098,398 +0.22(+3.24%)
Oct 22, 2025 6.810 7.175 6.610 6.780 1,047,399 -0.17(-2.45%)
Oct 21, 2025 6.900 7.130 6.800 6.950 2,976,651 -0.31(-4.27%)
Oct 20, 2025 7.110 7.320 6.940 7.260 684,913 +0.33(+4.76%)
Oct 17, 2025 7.340 7.340 6.770 6.930 1,037,291 -0.60(-7.97%)
Oct 16, 2025 7.520 7.730 7.430 7.530 703,690 -0.01(-0.13%)
Oct 15, 2025 7.190 7.540 7.160 7.540 739,116 +0.44(+6.20%)
Oct 14, 2025 7.280 7.280 7.032 7.100 822,481 -0.23(-3.14%)
Oct 13, 2025 6.830 7.370 6.830 7.330 906,612 +0.69(+10.39%)
Oct 10, 2025 6.780 6.870 6.545 6.640 765,690 -0.09(-1.34%)
Oct 09, 2025 6.990 6.990 6.550 6.730 923,303 -0.24(-3.44%)
Oct 08, 2025 6.960 6.810 6.970 504,095 +0.15(+2.20%)
Oct 07, 2025 6.980 7.050 6.710 6.820 614,406 -0.15(-2.15%)
Oct 06, 2025 6.740 7.090 6.620 6.970 1,019,938 +0.36(+5.45%)
Oct 03, 2025 6.580 6.780 6.510 6.610 868,656 +0.03(+0.46%)
Oct 02, 2025 6.610 6.670 6.206 6.580 965,328 +0.05(+0.77%)
Oct 01, 2025 6.400 6.600 6.350 6.530 541,114 +0.18(+2.83%)
Sep 30, 2025 6.220 6.410 6.120 6.350 401,065 +0.08(+1.28%)
Sep 29, 2025 6.290 6.350 6.180 6.270 517,982 +0.10(+1.62%)
Sep 26, 2025 6.000 6.220 5.995 6.170 491,617 +0.17(+2.83%)
Sep 25, 2025 5.920 6.060 5.880 6.000 498,866 +0.03(+0.50%)
Sep 24, 2025 6.000 6.190 5.900 5.970 492,648 -0.03(-0.50%)
Sep 23, 2025 5.970 6.120 5.900 6.000 522,711 +0.12(+2.04%)
Sep 22, 2025 5.920 6.030 5.800 5.880 553,956 +0.05(+0.86%)
Sep 19, 2025 5.610 5.870 5.578 5.830 960,225 +0.27(+4.86%)
Sep 18, 2025 5.510 5.600 5.420 5.560 579,907 +0.04(+0.72%)
Sep 17, 2025 5.430 5.630 5.310 5.520 555,950 +0.05(+0.91%)
Sep 16, 2025 5.570 5.705 5.461 5.470 642,087 -0.13(-2.32%)
Sep 15, 2025 5.670 5.800 5.570 5.600 848,251 -0.10(-1.75%)
Sep 12, 2025 5.850 5.940 5.570 5.700 2,761,163 -0.13(-2.23%)
Sep 11, 2025 5.520 5.835 5.500 5.830 814,307 +0.31(+5.62%)
Sep 10, 2025 5.540 5.710 5.450 5.520 562,653 -0.04(-0.72%)
Sep 09, 2025 5.620 5.690 5.510 5.560 581,935 -0.01(-0.18%)
Sep 08, 2025 5.670 5.720 5.480 5.570 787,968 -0.03(-0.54%)
Sep 05, 2025 5.320 5.660 5.320 5.600 820,792 +0.18(+3.32%)
Sep 04, 2025 5.490 5.650 5.250 5.420 957,734 -0.16(-2.87%)
Sep 03, 2025 5.720 5.820 5.540 5.580 790,925 -0.14(-2.45%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.