ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MATE Blockmate Ventures Inc

0.035
0.00 (0.00%)
May 27 2024 - Closed
Delayed by 15 minutes

MATE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 4,000
May 24 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1,000
May 23 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 22 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 21 2024 0.035 0.005 16.67% 0.035 0.035 0.035 129,000
May 17 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 16 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 5,000
May 10 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 09 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 08 2024 0.03 0.00 0.00% 0.03 0.03 0.03 275
May 07 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
May 03 2024 0.03 0.00 0.00% 0.03 0.03 0.03 8
May 02 2024 0.03 0.00 0.00% 0.03 0.03 0.03 1,000
May 01 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 30 2024 0.03 0.00 0.00% 0.03 0.03 0.03 108,000
Apr 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 25 2024 0.03 0.00 0.00% 0.035 0.035 0.03 276,000
Apr 24 2024 0.03 0.00 0.00% 0.03 0.03 0.03 220,000
Apr 23 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 22 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 22,516
Apr 19 2024 0.035 0.005 16.67% 0.03 0.035 0.03 405,000
Apr 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 9,000
Apr 17 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 16 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 12 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 11 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 10 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 09 2024 0.03 0.00 0.00% 0.03 0.03 0.03 30
Apr 08 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 13,000
Apr 05 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 04 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Apr 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 441,000
Apr 02 2024 0.035 0.00 0.00% 0.035 0.035 0.035 250,042
Apr 01 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 378,000
Mar 28 2024 0.04 0.00 0.00% 0.04 0.04 0.04 10,000
Mar 27 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Mar 26 2024 0.04 0.00 0.00% 0.04 0.04 0.04 30,000
Mar 25 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Mar 22 2024 0.04 0.00 0.00% 0.04 0.04 0.04 19,600
Mar 21 2024 0.04 0.00 0.00% 0.04 0.04 0.04 1,010
Mar 20 2024 0.04 0.005 14.29% 0.04 0.04 0.04 20,000
Mar 19 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1,421
Mar 18 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 15,000
Mar 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 94,000
Mar 14 2024 0.04 0.00 0.00% 0.04 0.04 0.04 12,000
Mar 13 2024 0.04 0.005 14.29% 0.035 0.04 0.035 186,500
Mar 12 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Mar 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Mar 08 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 10,500
Mar 07 2024 0.04 0.00 0.00% 0.04 0.04 0.04 4,000
Mar 06 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Mar 05 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 3,500
Mar 04 2024 0.045 0.005 12.50% 0.04 0.05 0.04 46,500
Mar 01 2024 0.04 0.005 14.29% 0.04 0.04 0.04 91,000
Feb 29 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 1,188,000