Skip to main content
logo
Blockmate Ventures Inc. (MATEF)
OTCMKTS · Delayed Price · Currency is USD
0.0381
-0.0001 (-0.26%)
At close: Feb 10, 2026

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20260.040.040.040.040.04-7.35%10,000
Feb 10, 20260.040.040.040.040.04-0.26%7,000
Feb 9, 20260.040.040.040.040.045.23%2,354
Feb 4, 20260.040.040.040.040.04-7.16%13,986
Feb 2, 20260.050.050.040.040.04-5.33%1,000
Jan 30, 20260.040.040.040.040.04-1.67%100
Jan 28, 20260.040.040.040.040.04-15.66%4,000
Jan 26, 20260.050.050.050.050.05-5.50%7,764
Jan 23, 20260.050.050.050.050.05-4.87%1,000
Jan 21, 20260.060.060.060.060.065.12%195
Jan 20, 20260.050.050.050.050.05-3.13%67,180
Jan 15, 20260.050.050.050.050.05-0.91%8,000
Jan 14, 20260.060.060.050.050.05-0.90%3,000
Jan 12, 20260.060.060.050.060.060.18%12,000
Jan 9, 20260.060.060.050.060.06-6.27%9,000
Jan 7, 20260.060.060.060.060.062.97%3,000
Jan 6, 20260.060.060.060.060.06-4.02%4,000
Jan 5, 20260.060.060.060.060.06-3.24%3,000
Jan 2, 20260.060.060.060.060.06-0.96%990
Dec 31, 20250.060.060.060.060.06-0.48%12,400
Dec 30, 20250.060.060.060.060.0615.50%30,908
Dec 29, 20250.060.060.050.050.05-9.67%161,000
Dec 23, 20250.060.060.060.060.0618.81%26,000
Dec 22, 20250.050.050.050.050.05-6.83%4,579
Dec 18, 20250.050.060.050.050.050.93%21,624
Dec 17, 20250.050.050.050.050.05-0.92%6,319
Dec 16, 20250.060.060.050.050.05-7.51%17,801
Dec 12, 20250.070.070.060.060.06-12.80%12,000
Dec 9, 20250.070.070.070.070.07-5.08%5,273
Dec 8, 20250.070.070.060.070.0717.22%70,821
Dec 4, 20250.060.060.060.060.06-7.08%3,500
Dec 3, 20250.070.070.070.070.07-15.58%1,000
Dec 1, 20250.080.080.080.080.080.39%1,000
Nov 26, 20250.080.080.080.080.08-4.36%2,000
Nov 24, 20250.080.080.080.080.08-7.71%1,300
Nov 21, 20250.080.090.080.090.092.60%21,000
Nov 17, 20250.100.100.080.080.08-8.23%41,640
Nov 14, 20250.070.100.070.090.0927.31%25,000
Nov 13, 20250.070.070.070.070.073.57%1,000
Nov 11, 20250.070.070.070.070.0712.90%25,000
Nov 10, 20250.060.060.060.060.06-7.74%2,127
Nov 7, 20250.070.070.070.070.07-14.94%48,000
Nov 6, 20250.080.080.080.080.08-6.06%275
Nov 5, 20250.080.080.080.080.08-6.87%30,000
Nov 4, 20250.090.090.090.090.09-10.33%38,500
Nov 3, 20250.090.100.090.100.1013.66%70,550
Oct 31, 20250.080.100.080.090.0917.35%197,652
Oct 30, 20250.070.080.070.080.0811.19%40,000
Oct 29, 20250.070.070.070.070.07-3.14%10,000
Oct 28, 20250.070.070.070.070.077.68%302,000