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, 2022 0.0622 0.0623 0.0511 0.0560 1,499,263 -0.00(-8.20%)
Nov 29, 2022 0.0640 0.0650 0.0520 0.0610 3,553,607 -0.01(-9.90%)
Nov 28, 2022 0.0700 0.0700 0.0611 0.0677 443,361 -0.00(-3.29%)
Nov 25, 2022 0.0650 0.0735 0.0650 0.0700 866,181 +0.01(+7.69%)
Nov 23, 2022 0.0800 0.0825 0.0535 0.0650 5,159,598 -0.01(-10.34%)
Nov 22, 2022 0.0700 0.0880 0.0675 0.0725 2,583,670 +0.00(+7.41%)
Nov 21, 2022 0.0770 0.0770 0.0640 0.0675 1,049,650 -0.01(-7.41%)
Nov 18, 2022 0.0716 0.0745 0.0710 0.0729 240,095 -0.01(-7.95%)
Nov 17, 2022 0.0734 0.0795 0.0718 0.0792 421,209 +0.01(+7.03%)
Nov 16, 2022 0.0750 0.0807 0.0716 0.0740 968,619 -0.01(-7.04%)
Nov 15, 2022 0.0770 0.0810 0.0753 0.0796 290,599 -0.00(-0.50%)
Nov 14, 2022 0.0754 0.0820 0.0754 0.0800 498,625 +0.00(+6.10%)
Nov 11, 2022 0.0799 0.0799 0.0753 0.0754 51,211 +0.00(+0.53%)
Nov 10, 2022 0.0765 0.0848 0.0746 0.0750 415,787 -0.00(-1.45%)
Nov 09, 2022 0.0859 0.0880 0.0760 0.0761 1,343,840 -0.01(-7.20%)
Nov 08, 2022 0.0801 0.0877 0.0800 0.0820 804,160 +0.00(+2.50%)
Nov 07, 2022 0.0801 0.0920 0.0790 0.0800 781,622 -0.00(-4.65%)
Nov 04, 2022 0.0900 0.0900 0.0800 0.0839 844,414 -0.01(-5.73%)
Nov 03, 2022 0.0900 0.0948 0.0857 0.0890 560,050 -0.00(-3.78%)
Nov 02, 2022 0.0926 0.0949 0.0852 0.0925 625,308 -0.00(-0.11%)
Nov 01, 2022 0.1000 0.1050 0.0926 0.0926 482,439 -0.00(-0.11%)
Oct 31, 2022 0.1070 0.1070 0.0926 0.0927 1,570,712 -0.01(-6.36%)
Oct 28, 2022 0.1039 0.1039 0.0940 0.0990 298,000 -0.00(-0.20%)
Oct 27, 2022 0.1040 0.1065 0.0992 0.0992 2,222,415 -0.00(-0.80%)
Oct 26, 2022 0.1085 0.1100 0.1000 0.1000 1,765,116 -0.00(-0.99%)
Oct 25, 2022 0.1070 0.1089 0.0948 0.1010 1,011,778 +0.00(+3.59%)
Oct 24, 2022 0.1077 0.1078 0.0950 0.0975 665,036 -0.00(-4.41%)
Oct 21, 2022 0.0916 0.1099 0.0915 0.1020 491,546 +0.01(+10.87%)
Oct 20, 2022 0.1000 0.1070 0.0920 0.0920 210,270 -0.01(-8.00%)
Oct 19, 2022 0.0901 0.1000 0.0852 0.1000 1,632,432 +0.01(+5.37%)
Oct 18, 2022 0.1090 0.1090 0.0861 0.0949 2,011,653 -0.01(-5.10%)
Oct 17, 2022 0.1073 0.1140 0.1000 0.1000 1,047,985 -0.00(-4.76%)
Oct 14, 2022 0.1115 0.1240 0.1025 0.1050 871,984 -0.02(-15.32%)
Oct 13, 2022 0.1100 0.1240 0.1005 0.1240 1,093,944 +0.01(+11.21%)
Oct 12, 2022 0.1100 0.1170 0.1035 0.1115 1,427,872 +0.01(+8.15%)
Oct 11, 2022 0.1360 0.1360 0.1031 0.1031 883,993 -0.03(-20.08%)
Oct 10, 2022 0.1300 0.1373 0.1130 0.1290 652,944 -0.01(-7.19%)
Oct 07, 2022 0.1333 0.1399 0.1231 0.1390 326,268 +0.01(+4.28%)
Oct 06, 2022 0.1483 0.1483 0.1200 0.1333 1,202,653 -0.01(-8.70%)
Oct 05, 2022 0.1789 0.2010 0.1350 0.1460 4,780,308 -0.02(-13.86%)
Oct 04, 2022 0.1240 0.1760 0.1130 0.1695 4,722,559 +0.05(+41.25%)
Oct 03, 2022 0.0900 0.1219 0.0900 0.1200 2,845,869 +0.04(+43.71%)
Sep 30, 2022 0.0810 0.0929 0.0775 0.0835 701,783 -0.01(-6.07%)
Sep 29, 2022 0.0850 0.0890 0.0809 0.0889 13,670 +0.00(+4.59%)
Sep 28, 2022 0.0975 0.0975 0.0838 0.0850 630,617 -0.01(-12.82%)
Sep 27, 2022 0.0780 0.0975 0.0760 0.0975 1,391,402 +0.02(+28.12%)
Sep 26, 2022 0.0830 0.0830 0.0740 0.0761 303,731 -0.00(-4.88%)
Sep 23, 2022 0.0900 0.0925 0.0736 0.0800 2,116,888 -0.01(-6.98%)
Sep 22, 2022 0.0888 0.0920 0.0860 0.0860 378,852 +0.00(+1.30%)
Sep 21, 2022 0.0900 0.0980 0.0849 0.0849 1,681,029 -0.01(-8.51%)
Sep 20, 2022 0.0870 0.1190 0.0870 0.0928 3,556,636 +0.00(+3.11%)
Sep 19, 2022 0.0970 0.1000 0.0850 0.0900 998,266 -0.01(-7.22%)
Sep 16, 2022 0.1001 0.1040 0.0961 0.0970 638,986 -0.01(-7.44%)
Sep 15, 2022 0.1012 0.1098 0.1000 0.1048 804,676 +0.00(+1.26%)
Sep 14, 2022 0.1100 0.1145 0.1035 0.1035 131,717 -0.01(-9.76%)
Sep 13, 2022 0.1200 0.1200 0.1100 0.1147 525,879 -0.01(-6.60%)
Sep 12, 2022 0.1200 0.1228 0.1126 0.1228 785,600 +0.00(+4.07%)
Sep 09, 2022 0.1089 0.1220 0.1018 0.1180 914,098 +0.01(+8.36%)
Sep 08, 2022 0.1052 0.1090 0.0950 0.1089 1,571,045 +0.01(+5.73%)
Sep 07, 2022 0.1090 0.1090 0.1005 0.1030 1,024,269 -0.00(-0.96%)
Sep 06, 2022 0.1101 0.1106 0.1010 0.1040 1,072,984 -0.02(-12.75%)
Sep 02, 2022 0.1130 0.1194 0.1090 0.1192 633,115 +0.01(+5.49%)
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.