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 (%)
Jun 30, 2021 0.1590 0.1590 0.1100 0.1100 217,731 -0.00(-2.65%)
Jun 29, 2021 0.1230 0.1350 0.1130 0.1130 80,374 -0.02(-13.08%)
Jun 28, 2021 0.1525 0.1525 0.1000 0.1300 100,363 -0.01(-3.92%)
Jun 25, 2021 0.1300 0.1353 0.1160 0.1353 246,893 +0.00(+3.68%)
Jun 24, 2021 0.1305 0.1305 0.1305 0.1305 275 +0.00(+0.38%)
Jun 23, 2021 0.1350 0.1403 0.1300 0.1300 104,100 -0.01(-3.70%)
Jun 22, 2021 0.1353 0.1353 0.1350 0.1350 61,001 -0.00(-0.07%)
Jun 21, 2021 0.1357 0.1357 0.1351 0.1351 2,200 -0.01(-6.83%)
Jun 18, 2021 0.1450 0.1450 0.1305 0.1450 138,954 +0.01(+5.30%)
Jun 17, 2021 0.1304 0.1377 0.1304 0.1377 910 -0.00(-1.64%)
Jun 16, 2021 0.1450 0.1450 0.1350 0.1400 115,329 +0.00(+0.36%)
Jun 15, 2021 0.1358 0.1395 0.1280 0.1395 125,998 +0.00(+0.00%)
Jun 14, 2021 0.1493 0.1493 0.1395 0.1395 41,512 -0.01(-3.53%)
Jun 11, 2021 0.1400 0.1493 0.1400 0.1446 64,439 +0.00(+3.29%)
Jun 10, 2021 0.1450 0.1450 0.1300 0.1400 43,500 -0.00(-3.45%)
Jun 09, 2021 0.1400 0.1450 0.1350 0.1450 37,350 +0.00(+3.57%)
Jun 08, 2021 0.1446 0.1493 0.1302 0.1400 140,550 -0.01(-6.54%)
Jun 07, 2021 0.1410 0.1500 0.1275 0.1498 754,017 -0.00(-0.07%)
Jun 04, 2021 0.1588 0.1588 0.1499 0.1499 46,550 -0.00(-0.07%)
Jun 03, 2021 0.1513 0.1648 0.1500 0.1500 65,060 -0.00(-0.86%)
Jun 02, 2021 0.1660 0.1666 0.1513 0.1513 86,250 -0.01(-8.86%)
Jun 01, 2021 0.1659 0.1720 0.1659 0.1660 276,295 +0.01(+6.75%)
May 28, 2021 0.1604 0.1659 0.1550 0.1555 31,559 -0.00(-1.33%)
May 27, 2021 0.1679 0.1679 0.1500 0.1576 105,648 +0.01(+4.72%)
May 26, 2021 0.1528 0.1798 0.1500 0.1505 148,499 +0.00(+0.20%)
May 25, 2021 0.1700 0.1700 0.1420 0.1502 154,498 -0.02(-14.17%)
May 24, 2021 0.1530 0.1850 0.1530 0.1750 73,274 +0.00(+0.00%)
May 21, 2021 0.1600 0.1760 0.1526 0.1750 140,350 +0.02(+11.96%)
May 20, 2021 0.1600 0.1600 0.1500 0.1563 12,519 +0.00(+2.96%)
May 19, 2021 0.1535 0.1535 0.1500 0.1518 32,203 -0.02(-10.71%)
May 18, 2021 0.1519 0.1700 0.1501 0.1700 11,700 +0.02(+11.48%)
May 17, 2021 0.1580 0.1598 0.1444 0.1525 106,597 +0.00(+0.00%)
May 14, 2021 0.1605 0.1648 0.1525 0.1525 43,825 -0.01(-4.98%)
May 13, 2021 0.1726 0.1726 0.1605 0.1605 78,901 -0.02(-10.83%)
May 12, 2021 0.1850 0.1850 0.1750 0.1800 60,691 +0.00(+0.00%)
May 11, 2021 0.1580 0.1970 0.1580 0.1800 290,802 +0.01(+2.86%)
May 10, 2021 0.1639 0.1750 0.1570 0.1750 8,310 +0.01(+8.70%)
May 07, 2021 0.1650 0.1906 0.1501 0.1610 251,323 -0.00(-2.31%)
May 06, 2021 0.1650 0.1650 0.1501 0.1648 121,601 -0.00(-0.12%)
May 05, 2021 0.1760 0.1825 0.1650 0.1650 363,130 -0.01(-4.68%)
May 04, 2021 0.1603 0.1824 0.1603 0.1731 203,659 +0.02(+13.88%)
May 03, 2021 0.1749 0.1749 0.1420 0.1520 107,352 -0.02(-11.11%)
Apr 30, 2021 0.1760 0.1760 0.1710 0.1710 130,700 +0.00(+0.18%)
Apr 29, 2021 0.1740 0.1800 0.1603 0.1707 251,013 +0.01(+5.05%)
Apr 28, 2021 0.1625 0.1700 0.1300 0.1625 708,210 +0.00(+1.56%)
Apr 27, 2021 0.1645 0.1645 0.1600 0.1600 30,446 +0.01(+6.67%)
Apr 26, 2021 0.1402 0.1599 0.1402 0.1500 57,802 +0.01(+3.45%)
Apr 23, 2021 0.1490 0.1490 0.1401 0.1450 171,400 -0.00(-3.01%)
Apr 22, 2021 0.1699 0.1699 0.1361 0.1495 190,100 -0.02(-9.39%)
Apr 21, 2021 0.1700 0.1745 0.1514 0.1650 202,811 +0.00(+0.00%)
Apr 20, 2021 0.1400 0.1835 0.1320 0.1650 477,960 +0.02(+12.24%)
Apr 19, 2021 0.1498 0.1550 0.1430 0.1470 116,724 -0.00(-0.54%)
Apr 16, 2021 0.1511 0.1511 0.1451 0.1478 35,400 -0.00(-1.47%)
Apr 15, 2021 0.1549 0.1550 0.1500 0.1500 55,263 -0.00(-1.45%)
Apr 14, 2021 0.1600 0.1650 0.1522 0.1522 159,900 -0.01(-4.88%)
Apr 13, 2021 0.1600 0.1700 0.1530 0.1600 105,500 +0.00(+0.00%)
Apr 12, 2021 0.1710 0.1710 0.1550 0.1600 103,916 +0.00(+0.00%)
Apr 09, 2021 0.1410 0.1710 0.1325 0.1600 257,400 +0.02(+17.39%)
Apr 08, 2021 0.1400 0.1405 0.1325 0.1363 54,913 -0.00(-0.87%)
Apr 07, 2021 0.1410 0.1410 0.1325 0.1375 56,235 +0.01(+10.00%)
Apr 06, 2021 0.1088 0.1496 0.1010 0.1250 383,931 +0.02(+14.78%)
Apr 05, 2021 0.1100 0.1100 0.1050 0.1089 105,216 +0.00(+3.71%)
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.