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 (%)
Apr 30, 2019 0.1500 0.2500 0.1500 0.1620 75,056 -0.01(-3.57%)
Apr 29, 2019 0.1680 0.1680 0.1680 0.1680 1,000 +0.00(+0.00%)
Apr 26, 2019 0.1010 0.1680 0.1010 0.1680 6,600 +0.05(+38.39%)
Apr 25, 2019 0.1680 0.1680 0.1214 0.1214 1,156 -0.11(-46.75%)
Apr 24, 2019 0.1190 0.2280 0.1190 0.2280 9,956 -0.02(-8.80%)
Apr 23, 2019 0.2431 0.2500 0.2431 0.2500 800 +0.06(+31.58%)
Apr 22, 2019 0.1800 0.2000 0.1800 0.1900 28,500 -0.06(-24.00%)
Apr 18, 2019 0.1400 0.2500 0.1400 0.2500 68,000 +0.11(+78.57%)
Apr 17, 2019 0.1500 0.1500 0.1400 0.1400 9,500 -0.03(-20.00%)
Apr 16, 2019 0.1400 0.1750 0.1400 0.1750 12,700 +0.03(+25.00%)
Apr 15, 2019 0.1500 0.1500 0.1366 0.1400 35,500 -0.04(-20.45%)
Apr 12, 2019 0.1032 0.1760 0.1032 0.1760 11,600 +0.05(+35.38%)
Apr 09, 2019 0.1300 0.1300 0.1300 0 -0.05(-26.14%)
Apr 08, 2019 0.1500 0.1760 0.1192 0.1760 20,303 +0.03(+17.33%)
Apr 05, 2019 0.1776 0.1776 0.1100 0.1500 77,000 +0.00(+0.00%)
Apr 04, 2019 0.1500 0.1500 0.1031 0.1500 62,800 +0.00(+0.00%)
Apr 03, 2019 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Apr 02, 2019 0.1471 0.1500 0.1021 0.1500 57,000 +0.03(+25.00%)
Apr 01, 2019 0.0950 0.1200 0.0950 0.1200 30,000 -0.01(-4.00%)
Mar 29, 2019 0.1420 0.1420 0.1250 0.1250 29,800 -0.07(-34.21%)
Mar 28, 2019 0.1900 0.1900 0.1900 0.1900 500 -0.06(-24.00%)
Mar 27, 2019 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
Mar 25, 2019 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Mar 19, 2019 0.2300 0.2300 0.2300 0 -0.07(-23.33%)
Mar 18, 2019 0.2300 0.3000 0.2300 0.3000 7,000 +0.00(+0.00%)
Mar 14, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 12, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 08, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 06, 2019 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Mar 04, 2019 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Mar 01, 2019 0.2180 0.2500 0.2180 0.2500 18,600 +0.00(+0.00%)
Feb 28, 2019 0.2500 0.2500 0.2500 0.2500 300 +0.00(+0.00%)
Feb 27, 2019 0.2500 0.2500 0.2500 0.2500 200 +0.03(+13.64%)
Feb 26, 2019 0.2200 0.2200 0.2200 0.2200 4,000 -0.03(-12.00%)
Feb 25, 2019 0.2500 0.2500 0.2500 0.2500 3,100 +0.00(+0.00%)
Feb 22, 2019 0.2500 0.2500 0.1230 0.2500 16,400 +0.02(+8.70%)
Feb 21, 2019 0.2000 0.2300 0.1900 0.2300 22,200 +0.00(+0.00%)
Feb 20, 2019 0.2236 0.2300 0.1300 0.2300 23,000 +0.00(+0.00%)
Feb 19, 2019 0.2300 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Feb 15, 2019 0.2300 0.2300 0.2300 0.2300 200 +0.01(+4.55%)
Feb 13, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 12, 2019 0.1800 0.2300 0.1800 0.2300 1,400 +0.00(+0.00%)
Feb 11, 2019 0.2300 0.2300 0.2300 0.2300 200 +0.03(+15.00%)
Feb 07, 2019 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Feb 06, 2019 0.2300 0.2300 0.2300 0.2300 100 +0.01(+4.55%)
Feb 05, 2019 0.2400 0.2400 0.1880 0.2200 1,070 -0.01(-4.35%)
Feb 01, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 31, 2019 0.2300 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Jan 30, 2019 0.2300 0.2300 0.2300 0.2300 100 +0.03(+15.00%)
Jan 29, 2019 0.2300 0.2300 0.2000 0.2000 4,500 +0.05(+33.33%)
Jan 28, 2019 0.1680 0.1680 0.1500 0.1500 10,250 -0.08(-34.78%)
Jan 18, 2019 0.2300 0.2300 0.2300 0 +0.11(+91.83%)
Jan 17, 2019 0.1199 0.1199 0.1199 0.1199 9,400 -0.04(-25.02%)
Jan 14, 2019 0.1599 0.1599 0.1599 0 -0.07(-30.48%)
Jan 10, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 07, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 03, 2019 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jan 02, 2019 0.2200 0.2200 0.2200 0.2200 300 +0.03(+15.79%)
Dec 27, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 26, 2018 0.2300 0.2300 0.1900 0.1900 10,500 +0.01(+2.70%)
Dec 21, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 20, 2018 0.1850 0.1850 0.1850 0.1850 150 -0.05(-19.57%)
Dec 14, 2018 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Dec 13, 2018 0.1900 0.1900 0.1900 0.1900 20,000 -0.04(-17.39%)
Dec 10, 2018 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Dec 07, 2018 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-2.50%)
Dec 04, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 30, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 29, 2018 0.1500 0.2000 0.1500 0.2000 76,600 +0.06(+42.86%)
Nov 28, 2018 0.1625 0.1625 0.1400 0.1400 7,000 +0.00(+0.00%)
Nov 27, 2018 0.1100 0.2300 0.1100 0.1400 74,900 -0.21(-60.00%)
Nov 21, 2018 0.3500 0.3500 0.3500 0 +0.15(+75.00%)
Nov 16, 2018 0.2000 0.2000 0.2000 0 -0.21(-51.22%)
Nov 14, 2018 0.4100 0.4100 0.4100 0 +0.25(+156.25%)
Nov 13, 2018 0.1600 0.1600 0.1600 0.1600 50,000 -0.04(-20.00%)
Nov 07, 2018 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Nov 05, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 31, 2018 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Oct 26, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 25, 2018 0.1900 0.1900 0.1900 0.1900 1,600 +0.01(+5.56%)
Oct 23, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 19, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 16, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 15, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Oct 12, 2018 0.1900 0.1900 0.1900 12 +0.00(+0.00%)
Oct 11, 2018 0.1600 0.1900 0.1600 0.1900 7,100 +0.03(+18.75%)
Oct 10, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Oct 08, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 21, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 12, 2018 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Aug 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 24, 2018 0.2000 0.2000 0.1900 0.2000 1,500 +0.08(+66.67%)
Aug 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 07, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 23, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jul 20, 2018 0.1180 0.1200 0.1000 0.1000 22,185 -0.01(-9.09%)
Jul 19, 2018 0.1500 0.1500 0.1000 0.1100 9,600 -0.09(-45.00%)
Jul 17, 2018 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jun 19, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 15, 2018 0.1900 0.1900 0.1900 0 -0.01(-4.95%)
Jun 06, 2018 0.1999 0.1999 0.1999 0 +0.01(+5.21%)
May 30, 2018 0.1900 0.1900 0.1900 0 +0.05(+36.94%)
May 29, 2018 0.1388 0.1388 0.1388 0.1388 435 -0.01(-7.50%)
May 14, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 10, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 07, 2018 0.1300 0.1300 0.1300 0 +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.