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, 2022 0.0810 0.0929 0.0775 0.0835 701,783 -0.01(-6.07%)
Sep 29, 2022 0.0850 0.0890 0.0809 0.0889 13,670 +0.00(+4.59%)
Sep 28, 2022 0.0975 0.0975 0.0838 0.0850 630,617 -0.01(-12.82%)
Sep 27, 2022 0.0780 0.0975 0.0760 0.0975 1,391,402 +0.02(+28.12%)
Sep 26, 2022 0.0830 0.0830 0.0740 0.0761 303,731 -0.00(-4.88%)
Sep 23, 2022 0.0900 0.0925 0.0736 0.0800 2,116,888 -0.01(-6.98%)
Sep 22, 2022 0.0888 0.0920 0.0860 0.0860 378,852 +0.00(+1.30%)
Sep 21, 2022 0.0900 0.0980 0.0849 0.0849 1,681,029 -0.01(-8.51%)
Sep 20, 2022 0.0870 0.1190 0.0870 0.0928 3,556,636 +0.00(+3.11%)
Sep 19, 2022 0.0970 0.1000 0.0850 0.0900 998,266 -0.01(-7.22%)
Sep 16, 2022 0.1001 0.1040 0.0961 0.0970 638,986 -0.01(-7.44%)
Sep 15, 2022 0.1012 0.1098 0.1000 0.1048 804,676 +0.00(+1.26%)
Sep 14, 2022 0.1100 0.1145 0.1035 0.1035 131,717 -0.01(-9.76%)
Sep 13, 2022 0.1200 0.1200 0.1100 0.1147 525,879 -0.01(-6.60%)
Sep 12, 2022 0.1200 0.1228 0.1126 0.1228 785,600 +0.00(+4.07%)
Sep 09, 2022 0.1089 0.1220 0.1018 0.1180 914,098 +0.01(+8.36%)
Sep 08, 2022 0.1052 0.1090 0.0950 0.1089 1,571,045 +0.01(+5.73%)
Sep 07, 2022 0.1090 0.1090 0.1005 0.1030 1,024,269 -0.00(-0.96%)
Sep 06, 2022 0.1101 0.1106 0.1010 0.1040 1,072,984 -0.02(-12.75%)
Sep 02, 2022 0.1130 0.1194 0.1090 0.1192 633,115 +0.01(+5.49%)
Sep 01, 2022 0.1248 0.1248 0.1100 0.1130 689,325 -0.01(-9.46%)
Aug 31, 2022 0.1295 0.1338 0.1200 0.1248 527,780 -0.00(-1.34%)
Aug 30, 2022 0.1270 0.1348 0.1251 0.1265 267,883 -0.00(-0.39%)
Aug 29, 2022 0.1350 0.1384 0.1270 0.1270 230,604 -0.01(-7.30%)
Aug 26, 2022 0.1329 0.1370 0.1261 0.1370 751,892 +0.01(+5.38%)
Aug 25, 2022 0.1300 0.1400 0.1270 0.1300 829,463 -0.00(-2.91%)
Aug 24, 2022 0.1401 0.1500 0.1300 0.1339 587,406 -0.01(-5.70%)
Aug 23, 2022 0.1388 0.1563 0.1250 0.1420 2,547,060 +0.01(+4.57%)
Aug 22, 2022 0.1362 0.1400 0.1300 0.1358 1,178,015 -0.01(-9.04%)
Aug 19, 2022 0.1550 0.1550 0.1410 0.1493 365,850 -0.01(-3.68%)
Aug 18, 2022 0.1565 0.1565 0.1450 0.1550 190,080 +0.01(+3.33%)
Aug 17, 2022 0.1570 0.1570 0.1465 0.1500 353,030 -0.01(-3.29%)
Aug 16, 2022 0.1450 0.1690 0.1383 0.1551 2,108,336 +0.01(+6.97%)
Aug 15, 2022 0.1490 0.1573 0.1350 0.1450 1,375,723 +0.00(+0.14%)
Aug 12, 2022 0.1580 0.1600 0.1320 0.1448 1,210,016 -0.01(-8.06%)
Aug 11, 2022 0.1335 0.1615 0.1300 0.1575 1,536,770 +0.03(+21.15%)
Aug 10, 2022 0.1380 0.1399 0.1276 0.1300 991,633 -0.01(-6.47%)
Aug 09, 2022 0.1510 0.1510 0.1390 0.1390 732,700 -0.01(-7.95%)
Aug 08, 2022 0.1560 0.1601 0.1326 0.1510 546,467 +0.00(+0.33%)
Aug 05, 2022 0.1321 0.1569 0.1300 0.1505 1,027,083 +0.02(+12.31%)
Aug 04, 2022 0.1388 0.1388 0.1320 0.1340 915,665 -0.00(-0.74%)
Aug 03, 2022 0.1490 0.1490 0.1304 0.1350 1,352,136 +0.00(+1.50%)
Aug 02, 2022 0.1480 0.1480 0.1300 0.1330 951,460 -0.01(-3.62%)
Aug 01, 2022 0.1480 0.1480 0.1300 0.1380 528,376 -0.00(-1.43%)
Jul 29, 2022 0.1439 0.1439 0.1360 0.1400 505,339 +0.01(+5.26%)
Jul 28, 2022 0.1380 0.1423 0.1300 0.1330 2,497,671 -0.01(-3.62%)
Jul 27, 2022 0.1480 0.1490 0.1345 0.1380 1,870,410 -0.01(-5.15%)
Jul 26, 2022 0.1555 0.1598 0.1402 0.1455 662,755 -0.01(-6.43%)
Jul 25, 2022 0.1450 0.1600 0.1450 0.1555 280,739 +0.01(+5.07%)
Jul 22, 2022 0.1649 0.1650 0.1480 0.1480 1,431,210 -0.02(-9.70%)
Jul 21, 2022 0.1489 0.1700 0.1294 0.1639 3,392,936 +0.01(+8.90%)
Jul 20, 2022 0.1639 0.1639 0.1505 0.1505 233,516 -0.00(-1.63%)
Jul 19, 2022 0.1571 0.1609 0.1500 0.1530 1,064,668 -0.01(-4.38%)
Jul 18, 2022 0.1730 0.1762 0.1590 0.1600 1,229,372 -0.01(-7.94%)
Jul 15, 2022 0.1825 0.1825 0.1700 0.1738 778,201 -0.00(-2.74%)
Jul 14, 2022 0.1727 0.1830 0.1700 0.1787 1,512,933 +0.00(+1.02%)
Jul 13, 2022 0.1763 0.1808 0.1726 0.1769 1,593,859 -0.00(-0.67%)
Jul 12, 2022 0.1870 0.1870 0.1750 0.1781 1,022,080 -0.00(-2.68%)
Jul 11, 2022 0.1750 0.1890 0.1731 0.1830 1,231,473 +0.00(+1.10%)
Jul 08, 2022 0.1680 0.1845 0.1570 0.1810 1,779,643 +0.01(+7.80%)
Jul 07, 2022 0.2190 0.2190 0.1451 0.1679 5,392,186 -0.03(-16.05%)
Jul 06, 2022 0.2189 0.2189 0.1830 0.2000 1,971,350 -0.00(-1.77%)
Jul 05, 2022 0.1880 0.2350 0.1703 0.2036 5,884,859 +0.03(+16.34%)
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.