MATEBlockmate Ventures Inc07/07/2025
LAST:

 0.1250
CHANGE:
 0.01
OPEN:
0.1300
HIGH:
0.1350
ASK:
0.0000
VOLUME:
202,842
CHANGE(%):
3.85
PREV:
0.1300
LOW:
0.1250
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/07/250.13000.13500.12500.1250202,8420
07/04/250.12000.13500.12000.1300296,6220
07/03/250.11000.12000.11000.1200361,7670
07/02/250.11500.11500.10500.105076,8840
06/30/250.11000.11500.10500.1150259,0600
06/27/250.10500.11500.10500.1150234,2500
06/26/250.11000.11500.10000.1050334,3040
06/25/250.12000.12000.11000.1100156,5930
06/24/250.10000.12000.10000.1200666,7890
06/23/250.09500.10000.09500.1000491,1180
FUNDAMENTALS
Sector:
Industry:
52wk range:0.02 - 0.10
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76