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 (%)
Feb 28, 2022 0.2355 0.2810 0.2166 0.2350 1,052,865 +0.01(+6.82%)
Feb 25, 2022 0.2150 0.2580 0.1903 0.2200 3,663,362 +0.01(+2.33%)
Feb 24, 2022 0.2100 0.2194 0.1958 0.2150 848,459 -0.01(-5.99%)
Feb 23, 2022 0.2190 0.2287 0.2150 0.2287 225,400 +0.01(+6.37%)
Feb 22, 2022 0.2274 0.2290 0.2028 0.2150 1,056,326 -0.01(-2.71%)
Feb 18, 2022 0.2210 0 -0.01(-4.29%)
Feb 17, 2022 0.2549 0.2549 0.2260 0.2309 547,069 -0.01(-5.76%)
Feb 16, 2022 0.2300 0.2800 0.2150 0.2450 1,534,089 +0.01(+6.52%)
Feb 15, 2022 0.2336 0.2339 0.2121 0.2300 706,182 +0.01(+2.22%)
Feb 14, 2022 0.2500 0.2520 0.2200 0.2250 653,875 -0.03(-10.36%)
Feb 11, 2022 0.2788 0.2845 0.2500 0.2510 318,282 -0.02(-8.73%)
Feb 10, 2022 0.2801 0.2948 0.2610 0.2750 380,132 -0.02(-5.50%)
Feb 09, 2022 0.2890 0.2999 0.2720 0.2910 630,480 +0.00(+0.69%)
Feb 08, 2022 0.3200 0.3200 0.2750 0.2890 884,363 -0.01(-3.67%)
Feb 07, 2022 0.2525 0.3240 0.2351 0.3000 1,295,014 +0.06(+23.76%)
Feb 04, 2022 0.2548 0.2548 0.2272 0.2424 397,940 -0.01(-2.65%)
Feb 03, 2022 0.2100 0.2600 0.2490 991,668 +0.05(+23.88%)
Feb 02, 2022 0.2380 0.2380 0.1911 0.2010 2,437,741 -0.03(-12.27%)
Feb 01, 2022 0.2210 0.2340 0.2096 0.2291 743,142 +0.01(+3.67%)
Jan 31, 2022 0.2421 0.2430 0.2200 0.2210 729,559 -0.02(-7.84%)
Jan 28, 2022 0.2475 0.2630 0.2300 0.2398 654,924 -0.00(-0.08%)
Jan 27, 2022 0.2250 0.2440 0.2200 0.2400 538,514 +0.01(+6.67%)
Jan 26, 2022 0.2350 0.2650 0.2050 0.2250 1,035,499 +0.02(+7.14%)
Jan 25, 2022 0.2150 0.2250 0.2001 0.2100 490,429 -0.01(-4.55%)
Jan 24, 2022 0.2300 0.2499 0.2000 0.2200 816,094 -0.03(-13.21%)
Jan 21, 2022 0.2800 0.2800 0.2500 0.2535 1,437,700 -0.03(-9.46%)
Jan 20, 2022 0.2606 0.2850 0.2510 0.2800 394,785 +0.02(+6.71%)
Jan 19, 2022 0.2769 0.2800 0.2450 0.2624 891,778 +0.00(+0.92%)
Jan 18, 2022 0.2900 0.3000 0.2411 0.2600 608,880 -0.02(-8.13%)
Jan 14, 2022 0.2830 0 -0.01(-4.42%)
Jan 13, 2022 0.3449 0.3449 0.2921 0.2961 556,924 -0.03(-10.25%)
Jan 12, 2022 0.3170 0.3344 0.2843 0.3299 559,452 +0.00(+0.58%)
Jan 11, 2022 0.3499 0.3499 0.3150 0.3280 573,533 -0.01(-3.24%)
Jan 10, 2022 0.3579 0.3615 0.3311 0.3390 481,842 -0.01(-1.91%)
Jan 07, 2022 0.3600 0.3699 0.3411 0.3456 924,873 -0.01(-4.00%)
Jan 06, 2022 0.3675 0.3850 0.3516 0.3600 353,959 -0.01(-2.25%)
Jan 05, 2022 0.4100 0.4100 0.3601 0.3683 399,240 -0.03(-7.95%)
Jan 04, 2022 0.3800 0.4190 0.3703 0.4001 538,927 +0.02(+5.29%)
Jan 03, 2022 0.3655 0.3950 0.3501 0.3800 780,570 +0.01(+2.73%)
Dec 31, 2021 0.3700 0.3700 0.3468 0.3699 928,934 +0.01(+2.21%)
Dec 30, 2021 0.3739 0.3739 0.3500 0.3619 327,280 -0.01(-2.19%)
Dec 29, 2021 0.3400 0.3707 0.3350 0.3700 553,424 +0.02(+5.41%)
Dec 28, 2021 0.3949 0.3949 0.3500 0.3510 1,779,668 -0.04(-9.44%)
Dec 27, 2021 0.4050 0.4050 0.3805 0.3876 856,621 -0.01(-1.87%)
Dec 23, 2021 0.4198 0.4198 0.3947 0.3950 745,378 -0.00(-1.23%)
Dec 22, 2021 0.4098 0.4195 0.3871 0.3999 452,540 -0.01(-2.34%)
Dec 21, 2021 0.4100 0.4234 0.3930 0.4095 570,671 +0.00(+0.59%)
Dec 20, 2021 0.4350 0.4450 0.4070 0.4071 531,236 -0.01(-3.55%)
Dec 17, 2021 0.4441 0.4441 0.4162 0.4221 365,713 -0.03(-5.72%)
Dec 16, 2021 0.4788 0.4788 0.4408 0.4477 288,696 -0.01(-2.67%)
Dec 15, 2021 0.4501 0.4899 0.4320 0.4600 299,692 -0.01(-3.06%)
Dec 14, 2021 0.4800 0.4900 0.4500 0.4745 548,950 +0.00(+0.94%)
Dec 13, 2021 0.4800 0.5280 0.4700 0.4701 689,055 -0.01(-2.06%)
Dec 10, 2021 0.4058 0.5300 0.3788 0.4800 2,040,245 +0.07(+18.52%)
Dec 09, 2021 0.4100 0.4150 0.3750 0.4050 721,750 +0.01(+2.61%)
Dec 08, 2021 0.3939 0.3950 0.3803 0.3947 278,457 +0.00(+0.53%)
Dec 07, 2021 0.3992 0.3992 0.3476 0.3926 972,009 +0.02(+4.44%)
Dec 06, 2021 0.3980 0.4049 0.3750 0.3759 423,605 -0.03(-7.50%)
Dec 03, 2021 0.4100 0.4100 0.3690 0.4064 387,965 -0.00(-0.10%)
Dec 02, 2021 0.4149 0.4149 0.3811 0.4068 400,179 -0.00(-0.59%)
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.