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 29, 2020 0.6090 0.7890 0.4800 0.5499 913,700 -0.02(-3.53%)
May 28, 2020 0.4100 0.6500 0.3800 0.5700 801,594 +0.15(+35.71%)
May 27, 2020 0.4500 0.4500 0.3000 0.4200 823,874 +0.06(+16.67%)
May 26, 2020 0.3799 0.4100 0.3000 0.3600 902,178 -0.03(-7.69%)
May 22, 2020 0.3600 0.6745 0.2600 0.3900 938,200 -0.16(-29.09%)
May 21, 2020 1.290 1.350 0.5200 0.5500 567,952 -0.45(-45.00%)
May 20, 2020 1.400 1.500 0.8331 1.000 363,271 +0.00(+0.00%)
May 19, 2020 0.3400 1.300 0.3400 1.000 764,221 +0.55(+122.22%)
May 18, 2020 0.2609 0.4500 0.2200 0.4500 164,929 +0.23(+104.55%)
May 15, 2020 0.2511 0.2618 0.2000 0.2200 115,200 -0.08(-26.67%)
May 14, 2020 0.3000 0.3000 0.2600 0.3000 35,205 +0.01(+3.45%)
May 13, 2020 0.5000 0.5000 0.2500 0.2900 143,606 -0.12(-29.27%)
May 12, 2020 0.2700 0.5500 0.2500 0.4100 156,517 +0.20(+95.24%)
May 11, 2020 0.2000 0.2700 0.1900 0.2100 172,564 +0.01(+5.00%)
May 08, 2020 0.2000 0.2000 0.1800 0.2000 33,800 +0.00(+0.00%)
May 07, 2020 0.2000 0.2200 0.1900 0.2000 34,416 +0.00(+0.00%)
May 06, 2020 0.1800 0.2000 0.1769 0.2000 38,541 -0.03(-12.28%)
May 05, 2020 0.1910 0.2400 0.1900 0.2280 61,769 -0.02(-6.21%)
May 04, 2020 0.3000 0.3000 0.1711 0.2431 52,288 -0.04(-12.87%)
May 01, 2020 0.3500 0.3500 0.2400 0.2790 153,900 +0.05(+21.30%)
Apr 30, 2020 0.2310 0.2500 0.2010 0.2300 17,850 -0.07(-23.33%)
Apr 29, 2020 0.3510 0.3510 0.2950 0.3000 50,686 -0.09(-22.18%)
Apr 28, 2020 0.3600 0.5000 0.3600 0.3855 81,228 +0.04(+10.14%)
Apr 27, 2020 0.3500 0.3500 0.3100 0.3500 35,735 +0.02(+6.06%)
Apr 24, 2020 0.2300 0.3300 0.1950 0.3300 124,200 +0.03(+10.00%)
Apr 23, 2020 0.3300 0.3300 0.2875 0.3000 26,000 -0.03(-9.09%)
Apr 22, 2020 0.3500 0.3500 0.3000 0.3300 26,600 -0.03(-8.33%)
Apr 21, 2020 0.4000 0.4000 0.3500 0.3600 8,850 -0.09(-20.00%)
Apr 20, 2020 0.4900 0.4900 0.4500 0.4500 5,580 -0.04(-8.16%)
Apr 17, 2020 0.4550 0.5300 0.4450 0.4900 8,400 -0.06(-10.91%)
Apr 15, 2020 0.5500 0.5500 0.5500 0 -0.09(-14.06%)
Apr 14, 2020 0.7500 0.7500 0.6200 0.6400 13,647 +0.10(+18.54%)
Apr 13, 2020 0.5399 0.5399 0.5399 52 +0.00(+0.00%)
Apr 09, 2020 0.7600 0.7600 0.5399 0.5399 41,200 -0.25(-31.66%)
Apr 08, 2020 0.8000 0.8100 0.7900 0.7900 8,295 -0.08(-9.20%)
Apr 07, 2020 0.8600 0.9000 0.8600 0.8700 7,380 +0.02(+2.35%)
Apr 06, 2020 0.9500 0.9500 0.8500 0.8500 3,680 -0.01(-1.16%)
Apr 03, 2020 1.000 1.000 0.7600 0.8600 9,700 -0.19(-18.10%)
Apr 02, 2020 0.9990 1.050 0.9990 1.050 1,747 +0.17(+19.32%)
Apr 01, 2020 1.145 1.145 0.8500 0.8800 23,212 -0.37(-29.60%)
Mar 31, 2020 0.9500 1.250 0.9490 1.250 26,353 +0.30(+31.58%)
Mar 30, 2020 0.9800 0.9800 0.8720 0.9500 17,080 -0.05(-5.00%)
Mar 27, 2020 1.000 1.000 1.000 1 +0.00(+0.00%)
Mar 26, 2020 1.000 1.000 1.000 1.000 1,172 +0.00(+0.00%)
Mar 25, 2020 1.000 1.100 0.8700 1.000 25,413 +0.01(+1.01%)
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.