Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Blockmate Ventures Inc | TSXV:MATE | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.015 | -12.00% | 0.11 | 0.11 | 0.115 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.13 | 0.11 | 0.12 | 1,578,304 | 20:59:23 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 0.11 | -0.015 | -12.00% | 0.11 | 0.13 | 1,578,304 |
| 28 Nov 2024 | 0.125 | 0.00 | 0.00% | 0.11 | 0.13 | 1,387,641 |
| 27 Nov 2024 | 0.125 | 0.00 | 0.00% | 0.115 | 0.165 | 5,895,090 |
| 26 Nov 2024 | 0.125 | -0.01 | -7.41% | 0.12 | 0.14 | 2,493,772 |
| 25 Nov 2024 | 0.135 | 0.045 | 50.00% | 0.09 | 0.145 | 5,772,851 |
| 22 Nov 2024 | 0.09 | 0.01 | 12.50% | 0.075 | 0.09 | 1,193,973 |
| 21 Nov 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.10 | 2,968,261 |
| 20 Nov 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.10 | 961,254 |
| 19 Nov 2024 | 0.08 | -0.01 | -11.11% | 0.08 | 0.095 | 1,026,884 |
| 18 Nov 2024 | 0.09 | -0.01 | -10.00% | 0.09 | 0.115 | 915,650 |
| 15 Nov 2024 | 0.10 | -0.01 | -9.09% | 0.075 | 0.115 | 3,136,642 |
| 14 Nov 2024 | 0.11 | 0.035 | 46.67% | 0.08 | 0.13 | 5,303,024 |
| 13 Nov 2024 | 0.075 | 0.03 | 66.67% | 0.045 | 0.10 | 5,654,660 |
| 12 Nov 2024 | 0.045 | 0.015 | 50.00% | 0.03 | 0.045 | 968,000 |
| 11 Nov 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 91,000 |
| 08 Nov 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0 |
| 07 Nov 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 56,000 |
| 06 Nov 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 259,195 |
| 05 Nov 2024 | 0.035 | -0.01 | -22.22% | 0.035 | 0.035 | 300,000 |
| 04 Nov 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0 |
| 01 Nov 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0 |
| 31 Oct 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0 |
| 30 Oct 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 97,700 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
