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 (%)
May 31, 2022 0.2429 0.2500 0.2040 0.2130 2,087,697 -0.03(-11.25%)
May 27, 2022 0.2400 0.2750 0.2331 0.2400 2,125,084 +0.00(+0.00%)
May 26, 2022 0.1845 0.2473 0.1815 0.2400 1,109,690 +0.06(+33.33%)
May 25, 2022 0.1790 0.1980 0.1735 0.1800 2,960,982 +0.01(+3.45%)
May 24, 2022 0.1700 0.1899 0.1647 0.1740 1,860,537 +0.01(+8.75%)
May 23, 2022 0.1200 0.1630 0.1200 0.1600 1,669,391 +0.04(+33.44%)
May 20, 2022 0.1300 0.1375 0.1199 0.1199 1,139,930 -0.01(-10.66%)
May 19, 2022 0.1210 0.1390 0.1190 0.1342 1,421,210 +0.00(+3.79%)
May 18, 2022 0.1392 0.1392 0.1210 0.1293 486,345 -0.00(-2.78%)
May 17, 2022 0.1513 0.1513 0.1275 0.1330 569,615 -0.01(-10.07%)
May 16, 2022 0.1740 0.1740 0.1300 0.1479 1,013,942 -0.02(-13.00%)
May 13, 2022 0.1075 0.1890 0.1053 0.1700 6,883,561 +0.07(+62.06%)
May 12, 2022 0.1090 0.1199 0.1007 0.1049 1,134,760 -0.01(-4.64%)
May 11, 2022 0.1150 0.1150 0.1081 0.1100 674,690 +0.00(+0.00%)
May 10, 2022 0.1114 0.1214 0.1100 0.1100 622,544 -0.01(-8.33%)
May 09, 2022 0.1201 0.1201 0.1087 0.1200 470,625 -0.00(-3.85%)
May 06, 2022 0.1251 0.1350 0.1180 0.1248 1,020,805 -0.01(-4.00%)
May 05, 2022 0.1489 0.1489 0.1218 0.1300 472,831 -0.02(-12.69%)
May 04, 2022 0.1415 0.1489 0.1300 0.1489 851,989 +0.01(+6.59%)
May 03, 2022 0.1489 0.1505 0.1350 0.1397 658,502 -0.00(-1.62%)
May 02, 2022 0.1544 0.1549 0.1404 0.1420 521,128 -0.01(-5.27%)
Apr 29, 2022 0.1525 0.1630 0.1455 0.1499 1,248,968 +0.00(+0.60%)
Apr 28, 2022 0.1545 0.1596 0.1451 0.1490 368,728 -0.01(-6.82%)
Apr 27, 2022 0.1445 0.1599 0.1377 0.1599 695,687 +0.02(+11.51%)
Apr 26, 2022 0.1659 0.1690 0.1400 0.1434 763,621 -0.02(-10.38%)
Apr 25, 2022 0.1500 0.1740 0.1476 0.1600 1,209,263 +0.02(+15.11%)
Apr 22, 2022 0.1479 0.1520 0.1285 0.1390 1,674,843 -0.01(-6.02%)
Apr 21, 2022 0.1300 0.1800 0.1291 0.1479 1,916,099 +0.01(+9.64%)
Apr 20, 2022 0.1399 0.1469 0.1299 0.1349 1,251,092 +0.01(+6.22%)
Apr 19, 2022 0.1364 0.1397 0.1180 0.1270 1,525,152 -0.01(-6.62%)
Apr 18, 2022 0.1500 0.1625 0.1273 0.1360 1,113,081 -0.02(-13.65%)
Apr 14, 2022 0.1544 0.1577 0.1490 0.1575 452,653 -0.00(-0.13%)
Apr 13, 2022 0.1502 0.1597 0.1490 0.1577 231,367 +0.00(+3.07%)
Apr 12, 2022 0.1503 0.1599 0.1500 0.1530 457,051 +0.00(+0.00%)
Apr 11, 2022 0.1502 0.1650 0.1501 0.1530 168,630 -0.01(-7.27%)
Apr 08, 2022 0.1550 0.1650 0.1460 0.1650 788,140 +0.01(+6.45%)
Apr 07, 2022 0.1646 0.1646 0.1550 0.1550 394,142 +0.00(+0.00%)
Apr 06, 2022 0.1698 0.1698 0.1520 0.1550 329,790 -0.01(-8.77%)
Apr 05, 2022 0.1650 0.1767 0.1580 0.1699 337,915 -0.00(-0.06%)
Apr 04, 2022 0.1800 0.1800 0.1650 0.1700 400,145 -0.01(-4.49%)
Apr 01, 2022 0.1800 0.1847 0.1675 0.1780 968,061 -0.01(-3.78%)
Mar 31, 2022 0.1887 0.2000 0.1760 0.1850 576,800 +0.00(+0.05%)
Mar 30, 2022 0.1856 0.1899 0.1755 0.1849 663,355 -0.01(-2.63%)
Mar 29, 2022 0.1948 0.2000 0.1750 0.1899 516,578 -0.00(-2.52%)
Mar 28, 2022 0.1900 0.1948 0.1850 0.1948 428,463 -0.00(-0.10%)
Mar 25, 2022 0.2050 0.2050 0.1900 0.1950 110,390 -0.01(-4.88%)
Mar 24, 2022 0.2104 0.2200 0.1951 0.2050 315,086 -0.01(-2.38%)
Mar 23, 2022 0.1850 0.2186 0.1801 0.2100 397,687 +0.02(+13.51%)
Mar 22, 2022 0.1775 0.1900 0.1775 0.1850 138,000 +0.00(+2.21%)
Mar 21, 2022 0.1819 0.1819 0.1701 0.1810 228,508 +0.01(+4.02%)
Mar 18, 2022 0.1610 0.1875 0.1610 0.1740 398,093 +0.01(+5.14%)
Mar 17, 2022 0.1700 0.1750 0.1496 0.1655 1,002,289 -0.00(-2.59%)
Mar 16, 2022 0.1750 0.1797 0.1610 0.1699 440,120 -0.01(-5.40%)
Mar 15, 2022 0.1850 0.1850 0.1720 0.1796 816,777 -0.01(-5.47%)
Mar 14, 2022 0.1925 0.2000 0.1800 0.1900 464,852 +0.00(+1.28%)
Mar 11, 2022 0.2000 0.2300 0.1830 0.1876 1,083,209 -0.00(-1.26%)
Mar 10, 2022 0.1900 0.2600 0.1775 0.1900 1,914,917 +0.01(+2.70%)
Mar 09, 2022 0.1995 0.2000 0.1775 0.1850 1,516,166 -0.01(-2.63%)
Mar 08, 2022 0.1999 0.2005 0.1850 0.1900 369,536 -0.01(-4.95%)
Mar 07, 2022 0.2000 0.2000 0.1910 0.1999 451,975 -0.01(-2.49%)
Mar 04, 2022 0.2063 0.2170 0.1954 0.2050 279,775 -0.01(-6.26%)
Mar 03, 2022 0.2300 0.2300 0.2060 0.2187 358,017 -0.01(-4.91%)
Mar 02, 2022 0.2219 0.2375 0.2101 0.2300 148,899 +0.01(+4.64%)
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.