We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Blockmate Ventures Inc (QB) | USOTC:MATEF | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0264 | -13.50% | 0.1691 | 0.1655 | 0.1873 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.2541 | 0.16 | 0.22 | 826,287 | 20:17:21 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Dec 2024 | 0.1955 | 0.0894 | 84.26% | 0.1006 | 0.1955 | 433,763 |
| 16 Dec 2024 | 0.1061 | -0.0046 | -4.16% | 0.0944 | 0.14 | 285,379 |
| 13 Dec 2024 | 0.1107 | 0.0314 | 39.60% | 0.07705 | 0.12285 | 122,321 |
| 12 Dec 2024 | 0.0793 | 0.0093 | 13.29% | 0.0793 | 0.085 | 172,700 |
| 11 Dec 2024 | 0.07 | -0.007 | -9.09% | 0.07 | 0.0914 | 322,240 |
| 10 Dec 2024 | 0.077 | -0.0061 | -7.34% | 0.07 | 0.08 | 188,215 |
| 09 Dec 2024 | 0.0831 | -0.0169 | -16.90% | 0.0812 | 0.093 | 58,281 |
| 06 Dec 2024 | 0.10 | 0.01605 | 19.12% | 0.08 | 0.101 | 177,390 |
| 05 Dec 2024 | 0.08395 | -0.0016 | -1.87% | 0.07855 | 0.09515 | 53,000 |
| 04 Dec 2024 | 0.08555 | 0.00415 | 5.10% | 0.0724 | 0.10 | 151,152 |
| 03 Dec 2024 | 0.0814 | 0.0014 | 1.75% | 0.0635 | 0.1151 | 216,935 |
| 02 Dec 2024 | 0.08 | -0.01495 | -15.75% | 0.0731 | 0.0967 | 82,620 |
| 29 Nov 2024 | 0.09495 | -0.0286 | -23.15% | 0.0933 | 0.0955 | 49,450 |
| 27 Nov 2024 | 0.12355 | 0.03255 | 35.77% | 0.0888 | 0.1599 | 402,339 |
| 26 Nov 2024 | 0.091 | -0.00625 | -6.43% | 0.0742 | 0.0999 | 170,764 |
| 25 Nov 2024 | 0.09725 | 0.03525 | 56.85% | 0.0604 | 0.10 | 287,500 |
| 22 Nov 2024 | 0.062 | -0.0152 | -19.69% | 0.0529 | 0.111 | 209,185 |
| 21 Nov 2024 | 0.0772 | 0.0192 | 33.10% | 0.064488 | 0.09 | 33,840 |
| 20 Nov 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0 |
| 19 Nov 2024 | 0.058 | 0.008 | 16.00% | 0.058 | 0.058 | 54,100 |
| 18 Nov 2024 | 0.05 | -0.0295 | -37.11% | 0.05 | 0.0798 | 12,274 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.083 | 0.2541 | 0.07 | 0.1233701 | 267,281 | 0.0861 | 103.73% |
| 1 Month | 0.07 | 0.2541 | 0.0529 | 0.1044989 | 189,837 | 0.0991 | 141.57% |
| 3 Months | 0.025 | 0.2541 | 0.025 | 0.1001581 | 160,214 | 0.1441 | 576.40% |
| 6 Months | 0.038 | 0.2541 | 0.025 | 0.0998413 | 111,746 | 0.1311 | 345.00% |
| 1 Year | 0.0204 | 0.2541 | 0.0204 | 0.0992484 | 81,108 | 0.1487 | 728.92% |
| 3 Years | 0.073 | 0.2541 | 0.0047 | 0.0968771 | 51,951 | 0.0961 | 131.64% |
| 5 Years | 0.073 | 0.2541 | 0.0047 | 0.0968771 | 51,951 | 0.0961 | 131.64% |
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
