ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Blockmate Ventures Inc (QB)

Blockmate Ventures Inc (QB) (MATEF)

0.0936
0.0013
(1.41%)
Closed 07 March 8:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00161.739130434780.0920.1170.0722554210.08892434CS
4-0.0668-41.64588528680.16040.19560.0722897200.12681409CS
120.008610.11764705880.0850.340.07222770350.19942694CS
260.0686274.40.0250.340.0252368590.18081676CS
520.0666246.6666666670.0270.340.02191923790.18049723CS
1560.020628.21917808220.0730.340.00471396270.17926532CS
2600.020628.21917808220.0730.340.00471396270.17926532CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17413001400.09360.00130011.410.09970.10010.093241984
17412134400.09229990.00729998.590.08750.09229990.087542338
17411268000.085-0.0029-3.300.0770.0850.0722132000
17410407600.0879-0.0097-9.940.1070.1170.087939610
17407812600.09760.005926.460.084950.09760.083440815
17406953400.091680.001181.300.0920.09450.0895522344
17406084000.0905-0.003821-4.050.09314690.09314690.090517500
17405224800.094321-0.015679-14.250.09950.1070.08875104675
17404356000.11-0.00872-7.350.1170580.1170580.103525226
17401764000.11872-0.00683-5.440.120.120950.11792932
17400904800.125550.0026132.130.1250.1304180.11970469
17400039600.122937-0.013913-10.170.13680.13680.11757683
17399177400.13685-0.00025-0.180.145250.145250.1339510956
17395720200.13710.004543.420.14099990.150.13715765
17394853200.132560.0125610.470.120.13660.11736100487
17393989200.12-0.02505-17.270.180.180.12334740
17393129400.14505-0.0195-11.850.15910.16740.13309381
17392260000.16455-0.00045-0.270.16550.19560.1564199058
17389671600.165-0.0136-7.610.180.180.162751864
17388804000.17860.01368.240.16039990.1850.153346840
17387940000.165-0.0136-7.610.16370.16650.1558109337
17387080800.17860.00362.060.17750.190.17592846
17386217400.175-0.0009-0.510.1680.1750.15120843
17383620000.17590.01599.940.157850.18850.15435499
17382760800.16-0.015-8.570.1650.1790.133254610
17381897400.175-0.0127-6.770.20.20.165638278
17381032800.18770.00140.750.1940.197150.18565445
17380168200.1863-0.0137-6.850.20.20.1762407613
17377574400.2-0.0105-4.990.22650.22650.2221028
17376712200.2105-0.0245-10.430.228340.23250.21237235
17375846400.2350.007953.500.222050.24090.216262842
17374985400.227050.004251.910.21780.25320.21492209046
17371528800.22280.01758.520.2275420.252810.22175213515
17370664200.20530.00542.700.196790.210.190376545
17369797200.19990.00110.550.220.230.199295026
17368933800.1988-0.0022-1.090.197720.23520.188704401
17368068000.201-0.01376-6.410.19719990.21250.1811207656
17365477200.21476-0.01524-6.630.23630.24480.2135156315
17363753400.23-0.0104-4.330.2490.2560.217261418
17362889400.2404-0.02955-10.950.27250.2740.23061321066
17362023600.26995-0.00655-2.370.3130.340.2651688661
17359429800.27650.07537.220.250.2799540.19361554807
17358567000.20150.00351.770.1980.21770.1917149432
17356839600.198-0.012-5.710.21970.22650.19395103830
17355977400.210.017158.890.20870.240.19675550108
17353380000.192850.00422.230.150.220.15115606
17352520200.188650.0334521.550.15960.2250.1596267329
17350782000.15520.00996.810.15660.171740.155229430
17349924000.1453-0.0234-13.870.170.170.1383788
17347332000.16870.038729.770.1360.17480.136134730
17346468000.13-0.0255-16.400.169150.170.13655043
17345609400.1555-0.04-20.460.220.25410.1498894767
17344743600.19550.089484.260.1030.19550.1006433763
17343881400.1061-0.0046-4.160.140.140.0944285379
17341289400.11070.031439.600.08270.122850.0770499122321
17340424800.07930.009313.290.0850.0850.0793172700
17339559000.07-0.007-9.090.0830.09140.07322240
17338692000.077-0.0061-7.340.080.080.07188215
17337828000.0830999-0.0169-16.900.0850.0930.081258281