Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad M Solutions Inc (OP: MMMM )

0.0001 UNCHANGED
Last Price Updated: 3:14 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3100 0.3150 0.2936 0.3044 462,138 +0.00(+1.13%)
Oct 28, 2021 0.3150 0.3265 0.2903 0.3010 445,587 -0.02(-5.94%)
Oct 27, 2021 0.2799 0.3349 0.2721 0.3200 1,038,498 +0.04(+15.94%)
Oct 26, 2021 0.2935 0.2656 0.2760 830,846 -0.01(-2.20%)
Oct 25, 2021 0.3003 0.3250 0.2800 0.2822 649,629 -0.04(-11.78%)
Oct 22, 2021 0.3100 0.3445 0.3040 0.3199 789,614 -0.00(-0.03%)
Oct 21, 2021 0.2730 0.3390 0.2688 0.3200 1,592,545 +0.05(+18.61%)
Oct 20, 2021 0.2781 0.2816 0.2600 0.2698 872,976 -0.01(-3.64%)
Oct 19, 2021 0.2801 0.3080 0.2750 0.2800 578,582 -0.03(-9.39%)
Oct 18, 2021 0.2850 0.3450 0.2770 0.3090 1,486,876 +0.04(+14.36%)
Oct 15, 2021 0.2788 0.2977 0.2700 0.2702 1,318,923 -0.00(-0.11%)
Oct 14, 2021 0.2400 0.2750 0.2394 0.2705 1,223,403 +0.03(+13.18%)
Oct 13, 2021 0.2411 0.2562 0.2390 0.2390 454,210 -0.01(-3.55%)
Oct 12, 2021 0.2690 0.2698 0.2423 0.2478 293,395 -0.02(-7.85%)
Oct 11, 2021 0.2830 0.2830 0.2551 0.2689 408,330 +0.01(+2.09%)
Oct 08, 2021 0.2433 0.2969 0.2433 0.2634 937,034 +0.03(+10.49%)
Oct 07, 2021 0.2235 0.2533 0.2201 0.2384 718,678 +0.01(+2.32%)
Oct 06, 2021 0.2490 0.2580 0.2130 0.2330 983,211 -0.02(-6.80%)
Oct 05, 2021 0.2598 0.2600 0.2491 0.2500 386,989 -0.01(-3.10%)
Oct 04, 2021 0.2800 0.2800 0.2500 0.2580 1,146,207 -0.01(-2.27%)
Oct 01, 2021 0.2649 0.2858 0.2475 0.2640 915,885 +0.01(+3.08%)
Sep 30, 2021 0.2591 0.2775 0.2500 0.2561 894,015 -0.00(-0.74%)
Sep 29, 2021 0.2750 0.3221 0.2324 0.2580 2,043,608 -0.02(-6.01%)
Sep 28, 2021 0.3120 0.3120 0.2676 0.2745 590,658 -0.01(-3.58%)
Sep 27, 2021 0.3040 0.3055 0.2466 0.2847 1,646,177 -0.01(-4.94%)
Sep 24, 2021 0.3445 0.3447 0.2543 0.2995 951,002 -0.04(-11.91%)
Sep 23, 2021 0.3600 0.3640 0.3100 0.3400 1,103,545 -0.01(-3.95%)
Sep 22, 2021 0.3696 0.3850 0.3400 0.3540 711,868 -0.02(-4.32%)
Sep 21, 2021 0.4090 0.4185 0.3650 0.3700 563,648 -0.03(-6.80%)
Sep 20, 2021 0.4500 0.4500 0.3893 0.3970 837,281 +0.00(+1.12%)
Sep 17, 2021 0.3991 0.4644 0.3790 0.3926 1,220,188 -0.01(-2.70%)
Sep 16, 2021 0.3880 0.4400 0.3500 0.4035 2,122,219 +0.05(+15.29%)
Sep 15, 2021 0.4000 0.4249 0.3360 0.3500 1,561,247 -0.06(-15.17%)
Sep 14, 2021 0.4256 0.4600 0.4100 0.4126 1,057,186 -0.01(-3.05%)
Sep 13, 2021 0.4400 0.4990 0.4200 0.4256 869,978 +0.02(+3.80%)
Sep 10, 2021 0.4997 0.4997 0.3810 0.4100 1,603,464 -0.07(-13.70%)
Sep 09, 2021 0.4848 0.5179 0.4504 0.4751 947,257 -0.01(-2.00%)
Sep 08, 2021 0.4710 0.5290 0.4200 0.4848 1,252,381 +0.01(+2.93%)
Sep 07, 2021 0.4350 0.4870 0.2968 0.4710 3,813,943 +0.07(+17.75%)
Sep 03, 2021 0.2879 0.4200 0.2752 0.4000 3,254,657 +0.13(+46.52%)
Sep 02, 2021 0.2601 0.2999 0.2510 0.2730 1,513,251 +0.01(+3.02%)
Sep 01, 2021 0.3100 0.3470 0.2505 0.2650 3,773,464 -0.03(-11.67%)
Aug 31, 2021 0.1940 0.3000 0.1850 0.3000 3,949,825 +0.11(+58.73%)
Aug 30, 2021 0.1538 0.1899 0.1520 0.1890 1,855,697 +0.04(+22.97%)
Aug 27, 2021 0.1598 0.1598 0.1500 0.1537 1,420,705 +0.01(+3.85%)
Aug 26, 2021 0.1503 0.1550 0.1420 0.1480 1,492,920 -0.00(-1.33%)
Aug 25, 2021 0.1575 0.1575 0.1450 0.1500 1,387,347 +0.00(+0.00%)
Aug 24, 2021 0.1500 0.1585 0.1400 0.1500 1,860,201 +0.02(+14.50%)
Aug 23, 2021 0.1400 0.1530 0.1310 0.1310 621,018 -0.01(-7.81%)
Aug 20, 2021 0.1500 0.1500 0.1420 0.1421 231,002 -0.00(-2.07%)
Aug 19, 2021 0.1874 0.1874 0.1450 0.1451 256,163 -0.00(-3.14%)
Aug 18, 2021 0.1643 0.1650 0.1420 0.1498 650,274 -0.00(-2.41%)
Aug 17, 2021 0.1700 0.1700 0.1500 0.1535 598,876 -0.02(-9.71%)
Aug 16, 2021 0.2020 0.2020 0.1700 0.1700 270,353 -0.02(-10.53%)
Aug 13, 2021 0.1760 0.2020 0.1660 0.1900 550,345 +0.01(+5.56%)
Aug 12, 2021 0.2072 0.2083 0.1761 0.1800 700,761 -0.03(-13.63%)
Aug 11, 2021 0.1995 0.2150 0.1850 0.2084 314,911 +0.01(+4.72%)
Aug 10, 2021 0.2353 0.2395 0.1751 0.1990 900,602 -0.03(-13.85%)
Aug 09, 2021 0.1700 0.2433 0.1600 0.2310 2,458,801 +0.07(+44.38%)
Aug 06, 2021 0.1500 0.1600 0.1400 0.1600 900,882 +0.01(+6.67%)
Aug 05, 2021 0.1100 0.1540 0.1075 0.1500 1,620,387 +0.05(+50.00%)
Aug 04, 2021 0.0925 0.1099 0.0750 0.1000 2,090,280 +0.01(+11.11%)
Aug 03, 2021 0.0901 0.0925 0.0900 0.0900 306,246 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.