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

Muscle Pharm Corp (OP: MSLP )

0.0061 UNCHANGED
Last Price Updated: 11:00 AM EST, Dec 15, 2022 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 (%)
Jan 31, 2019 0.5000 0.5000 0.4500 0.4500 52,120 -0.05(-10.00%)
Jan 30, 2019 0.5500 0.6000 0.5000 0.5000 23,491 +0.10(+24.97%)
Jan 29, 2019 0.5800 0.6000 0.4001 0.4001 27,673 -0.15(-27.25%)
Jan 28, 2019 0.7500 0.7500 0.3100 0.5500 8,364 -0.20(-26.67%)
Jan 25, 2019 0.7500 0.7500 0.7500 0.7500 800 +0.00(+0.00%)
Jan 23, 2019 0.7500 0.7500 0.7500 0 +0.20(+36.36%)
Jan 22, 2019 0.5750 0.5750 0.5400 0.5500 20,117 -0.04(-6.78%)
Jan 18, 2019 0.6100 0.6100 0.5900 0.5900 28,900 -0.01(-1.17%)
Jan 17, 2019 0.5970 0.5970 0.5970 35 +0.00(+0.00%)
Jan 16, 2019 0.5200 0.5970 0.5200 0.5970 1,368 -0.07(-10.90%)
Jan 15, 2019 0.6700 0.6700 0.6700 96 +0.00(+0.00%)
Jan 14, 2019 0.6700 0.6700 0.6700 0.6700 410 -0.12(-15.19%)
Jan 11, 2019 0.6500 0.7900 0.6000 0.7900 2,800 -0.01(-1.25%)
Jan 10, 2019 0.8000 0.8000 0.8000 106 +0.00(+0.00%)
Jan 09, 2019 0.8000 0.8000 0.7500 0.8000 6,615 +0.07(+9.59%)
Jan 08, 2019 0.7500 0.7500 0.7300 0.7300 5,052 -0.02(-2.67%)
Jan 07, 2019 0.7500 0.7500 0.7500 0.7500 25,572 +0.10(+15.38%)
Jan 04, 2019 0.6300 0.6500 0.6300 0.6500 6,100 +0.03(+4.00%)
Jan 03, 2019 0.5500 0.6250 0.5500 0.6250 6,000 -0.03(-3.85%)
Jan 02, 2019 0.6500 0.6500 0.6500 0.6500 384 +0.09(+16.05%)
Dec 31, 2018 0.6500 0.6500 0.5500 0.5601 46,200 -0.06(-9.66%)
Dec 28, 2018 0.6850 0.7900 0.5901 0.6200 3,300 +0.02(+3.33%)
Dec 27, 2018 0.7100 0.8200 0.4000 0.6000 29,220 -0.20(-25.00%)
Dec 26, 2018 0.8000 0.8000 0.8000 66 +0.00(+0.00%)
Dec 24, 2018 0.8000 0.8000 0.8000 42 +0.00(+0.00%)
Dec 21, 2018 0.8000 0.8000 0.8000 0.8000 1,085 +0.09(+12.68%)
Dec 20, 2018 0.8300 0.8300 0.7100 0.7100 27,684 -0.09(-11.25%)
Dec 19, 2018 0.8000 0.8000 0.8000 40 +0.00(+0.00%)
Dec 18, 2018 0.8000 0.8000 0.8000 0.8000 877 -0.04(-5.33%)
Dec 17, 2018 0.9000 0.9000 0.8000 0.8450 6,645 -0.06(-6.11%)
Dec 14, 2018 0.9000 0.9000 0.9000 35 +0.00(+0.00%)
Dec 13, 2018 0.9250 0.9250 0.9000 0.9000 536 +0.00(+0.00%)
Dec 12, 2018 0.9000 0.9000 0.9000 0.9000 23,300 +0.00(+0.00%)
Dec 11, 2018 0.9800 0.9800 0.8900 0.9000 65,260 -0.08(-8.16%)
Dec 10, 2018 0.8900 0.9800 0.8900 0.9800 7,377 +0.09(+10.11%)
Dec 07, 2018 0.9900 0.9900 0.8900 0.8900 3,300 -0.10(-10.10%)
Dec 06, 2018 0.9200 1.000 0.9200 0.9900 8,713 +0.06(+6.45%)
Dec 04, 2018 0.8200 0.9300 0.8200 0.9300 1,800 +0.11(+13.41%)
Dec 03, 2018 0.9000 0.9000 0.8200 0.8200 7,789 -0.08(-8.89%)
Nov 30, 2018 0.9000 0.9100 0.8800 0.9000 10,200 -0.04(-3.74%)
Nov 29, 2018 0.9350 0.9350 0.9350 0.9350 250 +0.04(+3.89%)
Nov 28, 2018 0.9000 0.9000 0.9000 15 +0.00(+0.00%)
Nov 27, 2018 0.9000 0.9000 0.9000 0.9000 2,093 +0.00(+0.00%)
Nov 26, 2018 0.7500 1.050 0.7500 0.9000 2,709 -0.20(-18.18%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.06(+5.77%)
Nov 20, 2018 1.040 1.040 1.040 1.040 5,900 +0.01(+0.97%)
Nov 19, 2018 1.030 1.035 1.030 1.030 8,885 +0.03(+3.00%)
Nov 16, 2018 1.000 1.000 1.000 1.000 5,100 +0.10(+11.11%)
Nov 15, 2018 0.9000 0.9000 0.9000 0.9000 5,009 +0.07(+8.43%)
Nov 14, 2018 1.010 1.010 0.8300 0.8300 240 -0.11(-11.70%)
Nov 13, 2018 0.9100 0.9400 0.9100 0.9400 22,947 +0.04(+4.68%)
Nov 12, 2018 0.9400 0.9400 0.8980 0.8980 5,415 -0.04(-4.47%)
Nov 09, 2018 0.8900 0.9400 0.8900 0.9400 200 +0.05(+5.62%)
Nov 08, 2018 0.9400 0.9400 0.8900 0.8900 275 -0.01(-1.11%)
Nov 07, 2018 0.9000 0.9000 0.9000 0.9000 1,050 -0.10(-10.00%)
Nov 06, 2018 1.000 1.000 1.000 1.000 800 +0.00(+0.00%)
Nov 05, 2018 0.8900 1.000 0.8566 1.000 2,400 +0.00(+0.00%)
Nov 02, 2018 0.8300 1.000 0.8300 1.000 2,900 -0.01(-0.99%)
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.