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

Quad M Solutions Inc (OP: MMMM )

N/A 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 (%)
Nov 30, 2020 0.2160 0.2203 0.1910 0.2050 254,654 +0.01(+7.89%)
Nov 27, 2020 0.1920 0.1940 0.1900 0.1900 66,000 +0.00(+0.00%)
Nov 25, 2020 0.1900 0.1920 0.1870 0.1900 246,500 -0.00(-1.55%)
Nov 24, 2020 0.1950 0.1980 0.1870 0.1930 252,215 -0.00(-1.03%)
Nov 23, 2020 0.2055 0.2080 0.1950 0.1950 73,303 -0.01(-2.50%)
Nov 20, 2020 0.2250 0.2250 0.1955 0.2000 197,300 -0.02(-10.71%)
Nov 19, 2020 0.1855 0.2240 0.1855 0.2240 708,111 +0.03(+16.67%)
Nov 18, 2020 0.1980 0.1980 0.1920 0.1920 122,447 -0.00(-1.54%)
Nov 17, 2020 0.1980 0.1990 0.1930 0.1950 545,536 +0.01(+2.63%)
Nov 16, 2020 0.1990 0.1998 0.1860 0.1900 88,991 -0.00(-0.52%)
Nov 13, 2020 0.1900 0.1910 0.1835 0.1910 77,700 -0.00(-2.05%)
Nov 12, 2020 0.1900 0.1990 0.1850 0.1950 252,730 +0.00(+2.58%)
Nov 11, 2020 0.1890 0.2000 0.1850 0.1901 327,984 +0.00(+0.05%)
Nov 10, 2020 0.1921 0.1960 0.1890 0.1900 659,212 +0.00(+0.00%)
Nov 09, 2020 0.1950 0.1970 0.1900 0.1900 427,066 -0.01(-3.50%)
Nov 06, 2020 0.2306 0.2400 0.1751 0.1969 592,500 -0.04(-17.89%)
Nov 05, 2020 0.2400 0.2500 0.2300 0.2398 46,686 +0.01(+4.26%)
Nov 04, 2020 0.3040 0.3040 0.2300 0.2300 35,011 -0.07(-24.59%)
Nov 03, 2020 0.2400 0.3050 0.2102 0.3050 298,380 +0.09(+39.27%)
Nov 02, 2020 0.2200 0.2300 0.2003 0.2190 300,218 +0.00(+0.46%)
Oct 30, 2020 0.1900 0.2180 0.1900 0.2180 152,000 +0.02(+11.79%)
Oct 29, 2020 0.2100 0.2200 0.1950 0.1950 135,309 -0.01(-5.34%)
Oct 28, 2020 0.2125 0.2238 0.2010 0.2060 115,285 -0.01(-3.10%)
Oct 27, 2020 0.2100 0.2325 0.2100 0.2126 25,808 -0.03(-11.34%)
Oct 26, 2020 0.2400 0.2400 0.2031 0.2398 172,000 +0.00(+0.76%)
Oct 23, 2020 0.2179 0.2390 0.1950 0.2380 464,900 +0.03(+12.00%)
Oct 22, 2020 0.2100 0.2179 0.2050 0.2125 215,229 -0.00(-1.16%)
Oct 21, 2020 0.1956 0.2160 0.1901 0.2150 383,041 +0.02(+8.04%)
Oct 20, 2020 0.1750 0.2000 0.1750 0.1990 419,110 +0.01(+4.74%)
Oct 19, 2020 0.2000 0.2000 0.1700 0.1900 592,174 +0.00(+0.00%)
Oct 16, 2020 0.2000 0.2000 0.1810 0.1900 113,200 -0.01(-4.52%)
Oct 15, 2020 0.1935 0.2090 0.1900 0.1990 244,800 +0.01(+3.59%)
Oct 14, 2020 0.2310 0.2400 0.1870 0.1921 728,114 -0.02(-7.47%)
Oct 13, 2020 0.2075 0.2400 0.1800 0.2076 1,707,654 +0.06(+39.33%)
Oct 12, 2020 0.1350 0.1635 0.1350 0.1490 197,519 +0.02(+12.88%)
Oct 09, 2020 0.1350 0.1400 0.1200 0.1320 395,300 -0.00(-2.22%)
Oct 08, 2020 0.1351 0.1370 0.1181 0.1350 822,517 -0.00(-2.88%)
Oct 07, 2020 0.1350 0.1391 0.1250 0.1390 310,792 +0.00(+1.46%)
Oct 06, 2020 0.1162 0.1381 0.1100 0.1370 824,868 -0.00(-0.36%)
Oct 05, 2020 0.1500 0.1550 0.1300 0.1375 405,107 -0.01(-8.33%)
Oct 02, 2020 0.1500 0.1650 0.1400 0.1500 272,600 -0.00(-1.32%)
Oct 01, 2020 0.1600 0.1600 0.1405 0.1520 79,639 +0.00(+1.33%)
Sep 30, 2020 0.1500 0.1700 0.0801 0.1500 785,354 -0.00(-0.66%)
Sep 29, 2020 0.1494 0.1700 0.1422 0.1510 651,888 +0.01(+7.86%)
Sep 28, 2020 0.0900 0.1487 0.0848 0.1400 885,023 +0.06(+81.82%)
Sep 25, 2020 0.0800 0.0800 0.0750 0.0770 173,700 -0.00(-3.75%)
Sep 24, 2020 0.0750 0.0800 0.0701 0.0800 273,824 +0.00(+0.13%)
Sep 23, 2020 0.0700 0.0900 0.0700 0.0799 679,966 -0.00(-0.13%)
Sep 22, 2020 0.0950 0.0950 0.0600 0.0800 688,053 -0.01(-15.79%)
Sep 21, 2020 0.1150 0.1200 0.0900 0.0950 892,666 -0.01(-5.00%)
Sep 18, 2020 0.1100 0.1100 0.0900 0.1000 951,400 -0.01(-13.04%)
Sep 17, 2020 0.1450 0.1450 0.1150 0.1150 212,510 -0.03(-17.86%)
Sep 16, 2020 0.1400 0.1440 0.1350 0.1400 556,918 -0.01(-6.73%)
Sep 15, 2020 0.1605 0.1699 0.1365 0.1501 473,406 +0.03(+19.98%)
Sep 14, 2020 0.2060 0.2060 0.1040 0.1251 1,383,137 -0.08(-40.43%)
Sep 11, 2020 0.2170 0.2299 0.2060 0.2100 209,000 +0.00(+0.00%)
Sep 10, 2020 0.2200 0.2294 0.2100 0.2100 76,060 -0.01(-4.76%)
Sep 09, 2020 0.2299 0.2320 0.2200 0.2205 101,672 -0.01(-6.17%)
Sep 08, 2020 0.2205 0.2350 0.2200 0.2350 63,759 +0.01(+5.05%)
Sep 04, 2020 0.2440 0.2440 0.2230 0.2237 52,300 -0.01(-2.87%)
Sep 03, 2020 0.2500 0.2500 0.2250 0.2303 63,217 -0.02(-7.32%)
Sep 02, 2020 0.2600 0.2600 0.2400 0.2485 283,641 -0.01(-4.42%)
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.