Blockmate Ventures Inc. (MATE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,500
Apr 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	405,000
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	13,000
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	441,000
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	250,000
Apr 01, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	378,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,600
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,400
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	94,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Mar 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	186,500
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,500
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Mar 04, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	46,500
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	91,000
Feb 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,188,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	226,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Feb 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	225,500
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	121,300
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	266,000
Feb 07, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	261,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,900
Jan 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	13,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	154,000
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	51,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	235,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	88,000
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 15, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	3,200
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	143,800
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	140,000
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	167,000
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Nov 29, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	199,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320-0.0001(-0.01%)

CRUDE OIL83.42+0.06(+0.07%)

Bitcoin CAD91,131.18+384.17(+0.42%)

Blockmate Ventures Inc. (MATE.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
-0.0001(-0.01%)

CRUDE OIL
83.42
+0.06(+0.07%)

Bitcoin CAD
91,131.18
+384.17(+0.42%)