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, 2021 0.2591 0.2775 0.2500 0.2561 894,015 -0.00(-0.74%)
Sep 29, 2021 0.2750 0.3221 0.2324 0.2580 2,043,608 -0.02(-6.01%)
Sep 28, 2021 0.3120 0.3120 0.2676 0.2745 590,658 -0.01(-3.58%)
Sep 27, 2021 0.3040 0.3055 0.2466 0.2847 1,646,177 -0.01(-4.94%)
Sep 24, 2021 0.3445 0.3447 0.2543 0.2995 951,002 -0.04(-11.91%)
Sep 23, 2021 0.3600 0.3640 0.3100 0.3400 1,103,545 -0.01(-3.95%)
Sep 22, 2021 0.3696 0.3850 0.3400 0.3540 711,868 -0.02(-4.32%)
Sep 21, 2021 0.4090 0.4185 0.3650 0.3700 563,648 -0.03(-6.80%)
Sep 20, 2021 0.4500 0.4500 0.3893 0.3970 837,281 +0.00(+1.12%)
Sep 17, 2021 0.3991 0.4644 0.3790 0.3926 1,220,188 -0.01(-2.70%)
Sep 16, 2021 0.3880 0.4400 0.3500 0.4035 2,122,219 +0.05(+15.29%)
Sep 15, 2021 0.4000 0.4249 0.3360 0.3500 1,561,247 -0.06(-15.17%)
Sep 14, 2021 0.4256 0.4600 0.4100 0.4126 1,057,186 -0.01(-3.05%)
Sep 13, 2021 0.4400 0.4990 0.4200 0.4256 869,978 +0.02(+3.80%)
Sep 10, 2021 0.4997 0.4997 0.3810 0.4100 1,603,464 -0.07(-13.70%)
Sep 09, 2021 0.4848 0.5179 0.4504 0.4751 947,257 -0.01(-2.00%)
Sep 08, 2021 0.4710 0.5290 0.4200 0.4848 1,252,381 +0.01(+2.93%)
Sep 07, 2021 0.4350 0.4870 0.2968 0.4710 3,813,943 +0.07(+17.75%)
Sep 03, 2021 0.2879 0.4200 0.2752 0.4000 3,254,657 +0.13(+46.52%)
Sep 02, 2021 0.2601 0.2999 0.2510 0.2730 1,513,251 +0.01(+3.02%)
Sep 01, 2021 0.3100 0.3470 0.2505 0.2650 3,773,464 -0.03(-11.67%)
Aug 31, 2021 0.1940 0.3000 0.1850 0.3000 3,949,825 +0.11(+58.73%)
Aug 30, 2021 0.1538 0.1899 0.1520 0.1890 1,855,697 +0.04(+22.97%)
Aug 27, 2021 0.1598 0.1598 0.1500 0.1537 1,420,705 +0.01(+3.85%)
Aug 26, 2021 0.1503 0.1550 0.1420 0.1480 1,492,920 -0.00(-1.33%)
Aug 25, 2021 0.1575 0.1575 0.1450 0.1500 1,387,347 +0.00(+0.00%)
Aug 24, 2021 0.1500 0.1585 0.1400 0.1500 1,860,201 +0.02(+14.50%)
Aug 23, 2021 0.1400 0.1530 0.1310 0.1310 621,018 -0.01(-7.81%)
Aug 20, 2021 0.1500 0.1500 0.1420 0.1421 231,002 -0.00(-2.07%)
Aug 19, 2021 0.1874 0.1874 0.1450 0.1451 256,163 -0.00(-3.14%)
Aug 18, 2021 0.1643 0.1650 0.1420 0.1498 650,274 -0.00(-2.41%)
Aug 17, 2021 0.1700 0.1700 0.1500 0.1535 598,876 -0.02(-9.71%)
Aug 16, 2021 0.2020 0.2020 0.1700 0.1700 270,353 -0.02(-10.53%)
Aug 13, 2021 0.1760 0.2020 0.1660 0.1900 550,345 +0.01(+5.56%)
Aug 12, 2021 0.2072 0.2083 0.1761 0.1800 700,761 -0.03(-13.63%)
Aug 11, 2021 0.1995 0.2150 0.1850 0.2084 314,911 +0.01(+4.72%)
Aug 10, 2021 0.2353 0.2395 0.1751 0.1990 900,602 -0.03(-13.85%)
Aug 09, 2021 0.1700 0.2433 0.1600 0.2310 2,458,801 +0.07(+44.38%)
Aug 06, 2021 0.1500 0.1600 0.1400 0.1600 900,882 +0.01(+6.67%)
Aug 05, 2021 0.1100 0.1540 0.1075 0.1500 1,620,387 +0.05(+50.00%)
Aug 04, 2021 0.0925 0.1099 0.0750 0.1000 2,090,280 +0.01(+11.11%)
Aug 03, 2021 0.0901 0.0925 0.0900 0.0900 306,246 +0.00(+0.00%)
Aug 02, 2021 0.1000 0.1025 0.0879 0.0900 791,599 -0.01(-10.00%)
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%)
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.