Skip to main content
Blockmate Ventures Inc. (MATEF)
OTCMKTS · Delayed Price · Currency is USD
0.0799
-0.0023 (-2.74%)
At close: Jun 6, 2025

Blockmate Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.080.080.080.080.08-2.80%11,199
Jun 5, 20250.080.080.070.080.08-3.29%30,350
Jun 3, 20250.080.090.080.090.097.32%28,820
Jun 2, 20250.080.090.080.080.08-0.63%1,427,140
May 30, 20250.080.080.080.080.08-4.32%7,500
May 29, 20250.080.080.080.080.08-2.80%22,000
May 28, 20250.090.090.090.090.09-2.61%11,472
May 27, 20250.090.090.080.090.0910.41%20,097
May 23, 20250.080.080.080.080.08-6.24%918
May 22, 20250.090.090.090.090.09-0.47%10,102
May 21, 20250.080.090.080.090.090.23%60,100
May 20, 20250.090.090.090.090.0916.71%2,400
May 19, 20250.080.080.070.070.07-11.62%12,100
May 16, 20250.080.080.080.080.081.98%3,000
May 15, 20250.080.080.080.080.08-7.00%5,600
May 14, 20250.090.100.090.090.09-11.30%152,005
May 13, 20250.100.100.100.100.1023.68%34,400
May 12, 20250.080.080.080.080.086.15%16,630
May 9, 20250.070.070.070.070.07-11.06%12,000
May 8, 20250.080.090.070.080.089.36%38,569
May 7, 20250.070.080.070.080.08-3.75%1,250
May 6, 20250.080.080.080.080.08-0.13%15,000
May 5, 20250.070.080.070.080.08-4.42%41,000
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