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 (%)
Sep 30, 2020 0.1500 0.1700 0.0801 0.1500 785,354 -0.00(-0.66%)
Sep 29, 2020 0.1494 0.1700 0.1422 0.1510 651,888 +0.01(+7.86%)
Sep 28, 2020 0.0900 0.1487 0.0848 0.1400 885,023 +0.06(+81.82%)
Sep 25, 2020 0.0800 0.0800 0.0750 0.0770 173,700 -0.00(-3.75%)
Sep 24, 2020 0.0750 0.0800 0.0701 0.0800 273,824 +0.00(+0.13%)
Sep 23, 2020 0.0700 0.0900 0.0700 0.0799 679,966 -0.00(-0.13%)
Sep 22, 2020 0.0950 0.0950 0.0600 0.0800 688,053 -0.01(-15.79%)
Sep 21, 2020 0.1150 0.1200 0.0900 0.0950 892,666 -0.01(-5.00%)
Sep 18, 2020 0.1100 0.1100 0.0900 0.1000 951,400 -0.01(-13.04%)
Sep 17, 2020 0.1450 0.1450 0.1150 0.1150 212,510 -0.03(-17.86%)
Sep 16, 2020 0.1400 0.1440 0.1350 0.1400 556,918 -0.01(-6.73%)
Sep 15, 2020 0.1605 0.1699 0.1365 0.1501 473,406 +0.03(+19.98%)
Sep 14, 2020 0.2060 0.2060 0.1040 0.1251 1,383,137 -0.08(-40.43%)
Sep 11, 2020 0.2170 0.2299 0.2060 0.2100 209,000 +0.00(+0.00%)
Sep 10, 2020 0.2200 0.2294 0.2100 0.2100 76,060 -0.01(-4.76%)
Sep 09, 2020 0.2299 0.2320 0.2200 0.2205 101,672 -0.01(-6.17%)
Sep 08, 2020 0.2205 0.2350 0.2200 0.2350 63,759 +0.01(+5.05%)
Sep 04, 2020 0.2440 0.2440 0.2230 0.2237 52,300 -0.01(-2.87%)
Sep 03, 2020 0.2500 0.2500 0.2250 0.2303 63,217 -0.02(-7.32%)
Sep 02, 2020 0.2600 0.2600 0.2400 0.2485 283,641 -0.01(-4.42%)
Sep 01, 2020 0.2250 0.2600 0.2250 0.2600 120,505 +0.03(+14.54%)
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%)
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.