Skip to main content
logo
Blockmate Ventures Inc. (MATEF)
OTCMKTS · Delayed Price · Currency is USD
0.0582
-0.0018 (-2.92%)
At close: Oct 6, 2025

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.060.060.060.060.06-2.84%11,063
Oct 3, 20250.060.060.060.060.0613.02%31,000
Oct 1, 20250.060.060.050.050.05-3.99%9,500
Sep 26, 20250.050.060.050.060.065.75%8,174
Sep 25, 20250.050.050.050.050.05-0.19%4,500
Sep 24, 20250.050.050.050.050.05-6.94%34,322
Sep 23, 20250.050.060.050.060.06-0.88%113,000
Sep 22, 20250.050.060.050.060.065.19%45,365
Sep 19, 20250.060.060.050.050.05-12.92%33,255
Sep 18, 20250.060.060.060.060.065.09%6,300
Sep 17, 20250.060.060.060.060.069.28%16,500
Sep 16, 20250.060.060.050.050.05-14.17%121,973
Sep 15, 20250.060.060.060.060.065.90%32,000
Sep 12, 20250.060.060.060.060.06-2.47%41,801
Sep 11, 20250.060.060.060.060.06-5.44%19,000
Sep 10, 20250.070.070.060.060.06-3.74%15,000
Sep 9, 20250.060.070.060.070.07-5.38%117,635
Sep 8, 20250.070.070.070.070.073.07%57,600
Sep 5, 20250.060.070.060.070.07-6.16%62,000
Sep 2, 20250.070.070.070.070.076.73%50,621
Aug 29, 20250.070.070.070.070.070.29%24,800
Aug 28, 20250.070.070.070.070.07-9.07%25,556
Aug 26, 20250.080.080.080.080.08-3.10%17,000
Aug 25, 20250.070.080.070.080.084.17%21,400
Aug 22, 20250.070.080.070.070.077.68%3,275
Aug 21, 20250.070.070.070.070.070.73%8,860
Aug 20, 20250.080.080.060.070.07-0.72%117,300
Aug 19, 20250.060.070.060.070.074.55%4,700
Aug 18, 20250.070.070.070.070.07-11.65%6,000
Aug 13, 20250.070.070.070.070.072.33%12,033
Aug 12, 20250.080.080.070.070.07-0.68%22,565
Aug 11, 20250.080.080.070.070.07-3.54%25,900
Aug 8, 20250.080.080.080.080.08-3.18%10,000
Aug 7, 20250.080.080.080.080.084.93%1,000
Aug 6, 20250.070.080.070.080.08-13.19%139,000
Aug 5, 20250.080.090.080.090.099.37%5,650
Aug 4, 20250.090.090.060.080.080.89%50,708
Aug 1, 20250.080.080.080.080.080.90%14,000
Jul 31, 20250.080.080.080.080.08-3.00%7,100
Jul 30, 20250.100.100.080.080.08-7.73%86,632
Jul 29, 20250.100.100.090.090.09-4.73%285,600
Jul 28, 20250.090.090.090.090.09-7.24%14,950
Jul 25, 20250.100.100.100.100.10-1.31%14,333
Jul 24, 20250.100.110.100.100.10-6.67%110,456
Jul 23, 20250.100.110.100.110.11-0.47%166,926
Jul 22, 20250.090.110.090.110.1116.56%35,010
Jul 21, 20250.090.100.090.090.09-5.07%8,000
Jul 18, 20250.100.100.100.100.10-3.69%30,000
Jul 17, 20250.110.110.100.100.103.93%62,060
Jul 16, 20250.090.100.090.100.10-2.42%9,600