Skip to main content
Blockmate Ventures Inc. (MATEF)
OTCMKTS · Delayed Price · Currency is USD
0.0713
-0.0034 (-4.60%)
At close: May 1, 2025

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20250.070.080.070.080.0817.39%17,300
May 1, 20250.070.070.070.070.07-4.55%7,150
Apr 29, 20250.070.070.070.070.070.81%2,500
Apr 28, 20250.080.080.070.070.07-16.74%16,400
Apr 24, 20250.090.090.090.090.091.95%20,500
Apr 23, 20250.090.090.090.090.091.63%53,350
Apr 22, 20250.070.090.070.090.0943.65%85,370
Apr 21, 20250.060.060.060.060.06-8.14%12,000
Apr 17, 20250.070.070.070.070.0714.21%730
Apr 16, 20250.060.070.060.060.06-10.38%33,582
Apr 15, 20250.080.090.060.060.06-17.19%76,663
Apr 14, 20250.050.080.050.080.0831.73%114,503
Apr 11, 20250.060.060.060.060.064.86%1,170
Apr 10, 20250.060.060.060.060.067.96%13,500
Apr 9, 20250.050.060.050.050.0516.52%281,998
Apr 8, 20250.050.050.040.040.04-6.55%18,206
Apr 7, 20250.050.050.050.050.055.35%18,520
Apr 4, 20250.050.050.040.040.04-18.36%16,730
Apr 3, 20250.060.060.050.060.06-0.90%54,636
Apr 2, 20250.060.060.060.060.06-10.34%18,150
Apr 1, 20250.070.070.060.060.063.00%26,550
Mar 31, 20250.060.060.060.060.06-12.13%26,230
Mar 27, 20250.070.070.070.070.07-4.07%16,000
Mar 26, 20250.070.080.070.070.07-5.69%25,874
Mar 25, 20250.080.080.070.080.08-10.43%179,092
Mar 24, 20250.080.090.080.080.084.71%30,975
Mar 21, 20250.080.080.080.080.086.90%3,000
Mar 20, 20250.080.080.080.080.08-5.63%1,158
Mar 19, 20250.080.090.080.080.0812.54%92,940
Mar 18, 20250.070.080.070.070.07-9.67%25,164
Mar 17, 20250.080.080.080.080.08-3.08%21,352
Mar 14, 20250.080.080.080.080.084.11%22,092
Mar 13, 20250.080.080.070.080.081.17%297,926
Mar 12, 20250.080.080.080.080.08-6.10%32,775
Mar 11, 20250.070.080.060.080.0816.48%127,013
Mar 10, 20250.080.080.070.070.07-18.04%96,029
Mar 7, 20250.090.090.090.090.09-8.23%6,300
Mar 6, 20250.100.100.090.090.091.41%41,984
Mar 5, 20250.090.090.090.090.098.59%42,338
Mar 4, 20250.080.090.070.090.09-3.30%132,000
Mar 3, 20250.110.120.090.090.09-9.94%39,610
Feb 28, 20250.090.100.080.100.106.43%40,815
Feb 27, 20250.090.090.090.090.091.33%22,344
Feb 26, 20250.090.090.090.090.09-4.03%17,500
Feb 25, 20250.100.110.090.090.09-14.27%104,675
Feb 24, 20250.120.120.100.110.11-7.33%25,226
Feb 21, 20250.120.120.120.120.12-5.49%92,932
Feb 20, 20250.130.130.120.130.132.20%70,469
Feb 19, 20250.140.140.120.120.12-10.23%57,683
Feb 18, 20250.150.150.130.140.14-0.15%10,956