Blockmate Ventures Inc Historical Data - MATE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Blockmate Ventures Inc (MATE)
Blockmate Ventures Inc (MATE) Historical

Blockmate Ventures Inc (MATE)

0.04

0.00

(0.00%)

Closed July 10 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720561200	0.04	0	0.00	0.04	0.04	0.04	0
1720474800	0.04	0	0.00	0.04	0.04	0.04	32500
1720215600	0.04	0	0.00	0.04	0.04	0.04	151
1720129200	0.04	0	0.00	0.04	0.04	0.04	10000
1720042800	0.04	0	0.00	0.04	0.04	0.04	100
1719956400	0.04	0	0.00	0.04	0.04	0.04	0
1719610800	0.04	0	0.00	0.04	0.04	0.04	0
1719524400	0.04	0	0.00	0.04	0.04	0.04	0
1719438000	0.04	0	0.00	0.04	0.04	0.04	51000
1719351600	0.04	-0.01	-20.00	0.04	0.04	0.04	1411
1719265200	0.05	0	0.00	0.05	0.05	0.05	0
1719006000	0.05	0	0.00	0.05	0.05	0.05	0
1718919600	0.05	0	0.00	0.05	0.05	0.05	0
1718833200	0.05	0	0.00	0.05	0.05	0.05	0
1718746800	0.05	0	0.00	0.05	0.05	0.05	208500
1718660400	0.05	0.01	25.00	0.04	0.05	0.04	40548
1718401200	0.04	0	0.00	0.04	0.04	0.04	25000
1718314800	0.04	0	0.00	0.045	0.05	0.04	124000
1718228400	0.04	0.005	14.29	0.04	0.04	0.04	231700
1718142000	0.035	0.005	16.67	0.03	0.035	0.03	237000
1718055600	0.03	-0.005	-14.29	0.03	0.03	0.03	863000
1717796400	0.035	0	0.00	0.035	0.035	0.035	14603
1717710000	0.035	0	0.00	0.035	0.035	0.035	0
1717623600	0.035	0	0.00	0.035	0.035	0.035	0
1717537200	0.035	0	0.00	0.035	0.035	0.035	600
1717450800	0.035	0	0.00	0.035	0.035	0.035	0
1717191600	0.035	0	0.00	0.035	0.035	0.035	0
1717105200	0.035	0	0.00	0.035	0.035	0.035	1000
1717018800	0.035	0	0.00	0.035	0.035	0.035	10000
1716932400	0.035	0	0.00	0.035	0.035	0.035	0
1716846000	0.035	0	0.00	0.035	0.035	0.035	4000
1716586800	0.035	0	0.00	0.035	0.035	0.035	1000
1716500400	0.035	0	0.00	0.035	0.035	0.035	0
1716414000	0.035	0	0.00	0.035	0.035	0.035	0
1716327600	0.035	0.005	16.67	0.035	0.035	0.035	129000
1715982000	0.03	0	0.00	0.03	0.03	0.03	0
1715895600	0.03	0	0.00	0.03	0.03	0.03	0
1715809200	0.03	0	0.00	0.03	0.03	0.03	0
1715722800	0.03	0	0.00	0.03	0.03	0.03	0
1715636400	0.03	0	0.00	0.03	0.03	0.03	5000
1715377200	0.03	0	0.00	0.03	0.03	0.03	0
1715290800	0.03	0	0.00	0.03	0.03	0.03	0
1715204400	0.03	0	0.00	0.03	0.03	0.03	275
1715118000	0.03	0	0.00	0.03	0.03	0.03	0
1715031600	0.03	0	0.00	0.03	0.03	0.03	0
1714772400	0.03	0	0.00	0.03	0.03	0.03	8
1714686000	0.03	0	0.00	0.03	0.03	0.03	1000
1714599600	0.03	0	0.00	0.03	0.03	0.03	0
1714513200	0.03	0	0.00	0.03	0.03	0.03	108000
1714426800	0.03	0	0.00	0.03	0.03	0.03	0
1714167600	0.03	0	0.00	0.03	0.03	0.03	0
1714081200	0.03	0	0.00	0.035	0.035	0.03	276000
1713994800	0.03	0	0.00	0.03	0.03	0.03	220000
1713908400	0.03	0	0.00	0.03	0.03	0.03	0
1713822000	0.03	-0.005	-14.29	0.03	0.03	0.03	22516
1713562800	0.035	0.005	16.67	0.03	0.035	0.03	405000
1713476400	0.03	0	0.00	0.03	0.03	0.03	9000
1713390000	0.03	0	0.00	0.03	0.03	0.03	0
1713303600	0.03	0	0.00	0.03	0.03	0.03	0
1713217200	0.03	0	0.00	0.03	0.03	0.03	0
1712958000	0.03	0	0.00	0.03	0.03	0.03	0
1712871600	0.03	0	0.00	0.03	0.03	0.03	0
1712785200	0.03	0	0.00	0.03	0.03	0.03	0

Blockmate Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions