Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad M Solutions Inc (OP: MMMM )

0.0001 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 (%)
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%)
May 03, 2021 0.1749 0.1749 0.1420 0.1520 107,352 -0.02(-11.11%)
Apr 30, 2021 0.1760 0.1760 0.1710 0.1710 130,700 +0.00(+0.18%)
Apr 29, 2021 0.1740 0.1800 0.1603 0.1707 251,013 +0.01(+5.05%)
Apr 28, 2021 0.1625 0.1700 0.1300 0.1625 708,210 +0.00(+1.56%)
Apr 27, 2021 0.1645 0.1645 0.1600 0.1600 30,446 +0.01(+6.67%)
Apr 26, 2021 0.1402 0.1599 0.1402 0.1500 57,802 +0.01(+3.45%)
Apr 23, 2021 0.1490 0.1490 0.1401 0.1450 171,400 -0.00(-3.01%)
Apr 22, 2021 0.1699 0.1699 0.1361 0.1495 190,100 -0.02(-9.39%)
Apr 21, 2021 0.1700 0.1745 0.1514 0.1650 202,811 +0.00(+0.00%)
Apr 20, 2021 0.1400 0.1835 0.1320 0.1650 477,960 +0.02(+12.24%)
Apr 19, 2021 0.1498 0.1550 0.1430 0.1470 116,724 -0.00(-0.54%)
Apr 16, 2021 0.1511 0.1511 0.1451 0.1478 35,400 -0.00(-1.47%)
Apr 15, 2021 0.1549 0.1550 0.1500 0.1500 55,263 -0.00(-1.45%)
Apr 14, 2021 0.1600 0.1650 0.1522 0.1522 159,900 -0.01(-4.88%)
Apr 13, 2021 0.1600 0.1700 0.1530 0.1600 105,500 +0.00(+0.00%)
Apr 12, 2021 0.1710 0.1710 0.1550 0.1600 103,916 +0.00(+0.00%)
Apr 09, 2021 0.1410 0.1710 0.1325 0.1600 257,400 +0.02(+17.39%)
Apr 08, 2021 0.1400 0.1405 0.1325 0.1363 54,913 -0.00(-0.87%)
Apr 07, 2021 0.1410 0.1410 0.1325 0.1375 56,235 +0.01(+10.00%)
Apr 06, 2021 0.1088 0.1496 0.1010 0.1250 383,931 +0.02(+14.78%)
Apr 05, 2021 0.1100 0.1100 0.1050 0.1089 105,216 +0.00(+3.71%)
Apr 01, 2021 0.1145 0.1290 0.1000 0.1050 485,600 -0.01(-11.02%)
Mar 31, 2021 0.0905 0.1300 0.0905 0.1180 602,631 +0.03(+37.21%)
Mar 30, 2021 0.1075 0.1075 0.0850 0.0860 1,133,443 -0.02(-20.00%)
Mar 29, 2021 0.1160 0.1199 0.1000 0.1075 324,124 -0.01(-10.42%)
Mar 26, 2021 0.1250 0.1250 0.1180 0.1200 157,800 -0.01(-5.73%)
Mar 25, 2021 0.1365 0.1365 0.1001 0.1273 885,130 -0.01(-8.75%)
Mar 24, 2021 0.1500 0.1500 0.1370 0.1395 111,841 -0.00(-0.36%)
Mar 23, 2021 0.1500 0.1550 0.1400 0.1400 67,599 -0.01(-6.60%)
Mar 22, 2021 0.1498 0.1500 0.1451 0.1499 123,700 +0.00(+3.38%)
Mar 19, 2021 0.1530 0.1555 0.1400 0.1450 179,500 -0.01(-3.33%)
Mar 18, 2021 0.1530 0.1575 0.1500 0.1500 898,473 -0.01(-3.23%)
Mar 17, 2021 0.1650 0.1700 0.1530 0.1550 429,669 -0.01(-6.06%)
Mar 16, 2021 0.1650 0.1680 0.1640 0.1650 40,921 +0.00(+2.10%)
Mar 15, 2021 0.1702 0.1770 0.1616 0.1616 135,000 -0.01(-7.66%)
Mar 12, 2021 0.1750 0.1800 0.1694 0.1750 80,100 +0.01(+4.48%)
Mar 11, 2021 0.1696 0.1700 0.1653 0.1675 64,415 -0.00(-1.24%)
Mar 10, 2021 0.1800 0.1800 0.1696 0.1696 372,668 -0.00(-0.24%)
Mar 09, 2021 0.1651 0.1795 0.1601 0.1700 93,165 +0.01(+3.03%)
Mar 08, 2021 0.1700 0.1700 0.1600 0.1650 159,659 +0.01(+3.13%)
Mar 05, 2021 0.1799 0.1799 0.1510 0.1600 174,000 -0.01(-3.03%)
Mar 04, 2021 0.1715 0.1770 0.1600 0.1650 247,957 -0.01(-2.94%)
Mar 03, 2021 0.1925 0.1925 0.1600 0.1700 249,691 +0.00(+2.41%)
Mar 02, 2021 0.1800 0.1980 0.1615 0.1660 513,249 +0.00(+0.61%)
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.