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 (%)
Jul 30, 2021 0.1275 0.1275 0.1000 0.1000 1,309,612 -0.03(-21.57%)
Jul 29, 2021 0.1280 0.1280 0.1269 0.1275 15,354 +0.01(+6.78%)
Jul 28, 2021 0.1170 0.1194 0.1149 0.1194 25,914 +0.01(+4.92%)
Jul 27, 2021 0.1138 0.1170 0.1106 0.1138 103,250 -0.00(-1.13%)
Jul 26, 2021 0.1009 0.1151 0.1009 0.1151 20,778 +0.01(+9.00%)
Jul 23, 2021 0.1084 0.1160 0.1010 0.1056 411,132 +0.00(+0.76%)
Jul 22, 2021 0.1170 0.1170 0.1007 0.1048 115,458 -0.01(-10.43%)
Jul 21, 2021 0.1170 0.1170 0.1050 0.1170 109,265 +0.01(+6.56%)
Jul 20, 2021 0.1055 0.1100 0.1050 0.1098 131,592 +0.00(+3.88%)
Jul 19, 2021 0.1200 0.1200 0.1057 0.1057 213,035 -0.00(-3.91%)
Jul 16, 2021 0.1162 0.1150 0.1100 0.1100 415,358 -0.01(-4.35%)
Jul 15, 2021 0.1285 0.1285 0.1100 0.1150 295,624 -0.00(-3.85%)
Jul 14, 2021 0.1158 0.1285 0.1150 0.1196 178,822 +0.00(+3.10%)
Jul 13, 2021 0.1158 0.1227 0.1156 0.1160 134,440 -0.00(-3.17%)
Jul 12, 2021 0.1319 0.1319 0.1100 0.1198 275,869 -0.01(-7.70%)
Jul 09, 2021 0.1100 0.1335 0.1100 0.1298 229,242 +0.02(+16.41%)
Jul 08, 2021 0.1105 0.1298 0.1100 0.1115 317,440 +0.00(+1.09%)
Jul 07, 2021 0.1200 0.1250 0.1100 0.1103 308,566 -0.01(-8.92%)
Jul 06, 2021 0.1440 0.1580 0.1200 0.1211 130,449 -0.02(-11.99%)
Jul 02, 2021 0.1426 0.1550 0.1303 0.1376 295,255 -0.01(-7.46%)
Jul 01, 2021 0.1155 0.1600 0.1155 0.1487 1,002,187 +0.04(+35.18%)
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%)
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.