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 (%)
Aug 31, 2020 0.2400 0.2400 0.2207 0.2270 168,990 -0.00(-1.30%)
Aug 28, 2020 0.2301 0.2695 0.2101 0.2300 908,100 -0.02(-8.00%)
Aug 27, 2020 0.2466 0.2620 0.2340 0.2500 177,935 -0.00(-0.32%)
Aug 26, 2020 0.2455 0.2619 0.2450 0.2508 106,373 +0.01(+2.33%)
Aug 25, 2020 0.2650 0.2665 0.2451 0.2451 143,973 -0.01(-5.18%)
Aug 24, 2020 0.2670 0.2750 0.2501 0.2585 97,658 +0.01(+5.47%)
Aug 21, 2020 0.2500 0.2800 0.2422 0.2451 227,300 -0.01(-5.55%)
Aug 20, 2020 0.3180 0.3181 0.2123 0.2595 1,412,155 -0.04(-13.82%)
Aug 19, 2020 0.3004 0.3185 0.3000 0.3011 71,599 +0.01(+2.76%)
Aug 18, 2020 0.2960 0.3015 0.2780 0.2930 186,217 -0.01(-4.25%)
Aug 17, 2020 0.2890 0.3100 0.2730 0.3060 252,833 +0.01(+3.73%)
Aug 14, 2020 0.3250 0.3250 0.2890 0.2950 409,100 -0.02(-6.35%)
Aug 13, 2020 0.3565 0.3565 0.3101 0.3150 520,149 -0.04(-11.02%)
Aug 12, 2020 0.3070 0.3570 0.2991 0.3540 1,005,448 +0.04(+14.19%)
Aug 11, 2020 0.3100 0.3194 0.2901 0.3100 229,140 -0.00(-0.32%)
Aug 10, 2020 0.3100 0.3150 0.2916 0.3110 188,300 -0.01(-2.66%)
Aug 07, 2020 0.3080 0.3199 0.2800 0.3195 454,900 +0.02(+7.83%)
Aug 06, 2020 0.2950 0.3200 0.2875 0.2963 437,473 -0.00(-1.23%)
Aug 05, 2020 0.2800 0.3197 0.2620 0.3000 486,235 +0.01(+3.45%)
Aug 04, 2020 0.2925 0.2950 0.2725 0.2900 193,253 +0.01(+2.47%)
Aug 03, 2020 0.2700 0.2950 0.2590 0.2830 101,870 +0.01(+4.81%)
Jul 31, 2020 0.2940 0.2940 0.2620 0.2700 141,100 -0.01(-4.93%)
Jul 30, 2020 0.2705 0.3070 0.2551 0.2840 439,759 +0.01(+2.60%)
Jul 29, 2020 0.2990 0.3080 0.2601 0.2768 276,848 -0.01(-4.55%)
Jul 28, 2020 0.3185 0.3185 0.2900 0.2900 131,546 -0.02(-5.69%)
Jul 27, 2020 0.2998 0.3095 0.2920 0.3075 81,440 +0.01(+4.95%)
Jul 24, 2020 0.3085 0.3134 0.2611 0.2930 233,700 -0.01(-2.33%)
Jul 23, 2020 0.2400 0.3298 0.2400 0.3000 498,558 +0.06(+24.95%)
Jul 22, 2020 0.2852 0.2900 0.2310 0.2401 900,871 -0.05(-17.21%)
Jul 21, 2020 0.2999 0.3120 0.2802 0.2900 330,578 -0.01(-3.30%)
Jul 20, 2020 0.3250 0.3397 0.2915 0.2999 715,615 -0.03(-9.12%)
Jul 17, 2020 0.3226 0.3380 0.3200 0.3300 224,700 +0.00(+0.76%)
Jul 16, 2020 0.3199 0.3450 0.3100 0.3275 159,251 +0.01(+2.38%)
Jul 15, 2020 0.3244 0.3450 0.3000 0.3199 1,070,337 -0.01(-3.06%)
Jul 14, 2020 0.3800 0.4200 0.3300 0.3300 557,424 -0.03(-9.59%)
Jul 13, 2020 0.3389 0.4200 0.3200 0.3650 921,583 +0.04(+13.35%)
Jul 10, 2020 0.3373 0.3400 0.3200 0.3220 455,600 +0.00(+0.00%)
Jul 09, 2020 0.3240 0.3378 0.3110 0.3220 195,176 +0.00(+0.63%)
Jul 08, 2020 0.3101 0.3370 0.3100 0.3200 123,909 +0.00(+0.00%)
Jul 07, 2020 0.3200 0.3399 0.3160 0.3200 88,937 -0.01(-1.54%)
Jul 06, 2020 0.3340 0.3450 0.3001 0.3250 213,367 +0.01(+3.17%)
Jul 02, 2020 0.3200 0.3350 0.3100 0.3150 277,000 -0.01(-1.56%)
Jul 01, 2020 0.3320 0.3499 0.3120 0.3200 300,780 -0.02(-5.33%)
Jun 30, 2020 0.3499 0.3599 0.3302 0.3380 269,152 -0.02(-6.09%)
Jun 29, 2020 0.3360 0.3600 0.3200 0.3599 284,149 +0.01(+3.72%)
Jun 26, 2020 0.3499 0.3700 0.3160 0.3470 505,900 +0.02(+5.15%)
Jun 25, 2020 0.3750 0.3870 0.3250 0.3300 662,466 -0.05(-14.29%)
Jun 24, 2020 0.3900 0.3900 0.3450 0.3850 532,682 +0.04(+10.76%)
Jun 23, 2020 0.3877 0.3900 0.3425 0.3476 914,599 -0.04(-10.87%)
Jun 22, 2020 0.4300 0.4650 0.3520 0.3900 1,227,765 -0.04(-9.30%)
Jun 19, 2020 0.3869 0.4400 0.3430 0.4300 2,659,400 +0.08(+22.86%)
Jun 18, 2020 0.3600 0.4000 0.3350 0.3500 1,549,580 +0.01(+2.94%)
Jun 17, 2020 0.3699 0.3750 0.2900 0.3400 1,697,835 -0.01(-2.86%)
Jun 16, 2020 0.3400 0.4000 0.3100 0.3500 1,319,536 +0.02(+6.06%)
Jun 15, 2020 0.3400 0.4000 0.2975 0.3300 3,168,610 -0.03(-8.31%)
Jun 12, 2020 0.3500 0.4000 0.3180 0.3599 549,600 +0.00(+1.38%)
Jun 11, 2020 0.3200 0.3890 0.2800 0.3550 1,209,729 +0.03(+10.94%)
Jun 10, 2020 0.3500 0.3700 0.3000 0.3200 1,253,141 -0.04(-11.11%)
Jun 09, 2020 0.4050 0.4498 0.3300 0.3600 876,934 -0.09(-20.00%)
Jun 08, 2020 0.3550 0.4500 0.3100 0.4500 427,047 +0.12(+38.42%)
Jun 05, 2020 0.3850 0.4000 0.3100 0.3251 1,541,200 -0.06(-16.62%)
Jun 04, 2020 0.4490 0.4490 0.3800 0.3899 661,350 -0.07(-15.24%)
Jun 03, 2020 0.4950 0.5500 0.3801 0.4600 765,046 -0.03(-7.07%)
Jun 02, 2020 0.5640 0.5650 0.4000 0.4950 798,248 -0.06(-10.00%)
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.