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 (%)
Nov 29, 2019 0.3210 0.3210 0.3210 27 +0.00(+0.00%)
Nov 27, 2019 0.3260 0.3260 0.3210 0.3210 500 -0.00(-0.31%)
Nov 26, 2019 0.3220 0.3220 0.3220 0.3220 200 -0.06(-15.26%)
Nov 25, 2019 0.5000 0.5000 0.3800 0.3800 1,400 -0.01(-1.55%)
Nov 22, 2019 0.3800 0.3860 0.3800 0.3860 600 -0.02(-5.85%)
Nov 21, 2019 0.3900 0.4100 0.3900 0.4100 1,506 +0.03(+7.89%)
Nov 20, 2019 0.3800 0.3800 0.3800 6 +0.00(+0.00%)
Nov 19, 2019 0.3800 0.3800 0.3800 0.3800 3,504 -0.05(-11.63%)
Nov 18, 2019 0.4300 0.4300 0.4300 0.4300 387 +0.05(+13.16%)
Nov 15, 2019 0.4900 0.4900 0.3800 0.3800 800 +0.00(+0.00%)
Nov 14, 2019 0.3800 0.3800 0.3800 0.3800 3,928 -0.03(-7.32%)
Nov 13, 2019 0.5100 0.5100 0.4100 0.4100 324 +0.07(+20.59%)
Nov 12, 2019 0.3400 0.3400 0.3400 98 +0.00(+0.00%)
Nov 11, 2019 0.3400 0.3400 0.3400 0.3400 500 -0.04(-9.81%)
Nov 08, 2019 0.4500 0.4500 0.3770 0.3770 10,100 -0.14(-27.50%)
Nov 07, 2019 0.5200 0.5200 0.5200 51 +0.00(+0.00%)
Nov 06, 2019 0.4500 0.5200 0.4500 0.5200 2,504 +0.07(+15.56%)
Nov 05, 2019 0.5200 0.5200 0.4500 0.4500 425 +0.00(+0.00%)
Nov 04, 2019 0.5000 0.5000 0.4500 0.4500 2,670 +0.00(+0.00%)
Nov 01, 2019 0.4500 0.4500 0.4160 0.4500 6,400 +0.00(+0.00%)
Oct 31, 2019 0.4500 0.4500 0.4500 0.4500 5,530 +0.10(+28.57%)
Oct 30, 2019 0.3500 0.3500 0.3500 5 +0.00(+0.00%)
Oct 28, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Oct 25, 2019 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Oct 24, 2019 0.3000 0.3000 0.3000 0.3000 240 -0.15(-33.33%)
Oct 23, 2019 0.4500 0.4500 0.4500 10 +0.00(+0.00%)
Oct 22, 2019 0.4500 0.4500 0.4500 57 +0.00(+0.00%)
Oct 21, 2019 0.4500 0.4500 0.4500 66 +0.00(+0.00%)
Oct 17, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 16, 2019 0.4500 0.4500 0.4500 0.4500 6,436 -0.07(-13.46%)
Oct 15, 2019 0.5200 0.5200 0.5200 0.5200 8,950 -0.20(-28.28%)
Oct 14, 2019 0.7250 0.7250 0.7250 1 +0.00(+0.00%)
Oct 11, 2019 0.7250 0.7250 0.6750 0.7250 400 +0.03(+3.57%)
Oct 10, 2019 0.7000 0.7000 0.7000 12 +0.00(+0.00%)
Oct 09, 2019 0.7000 0.7000 0.7000 51 +0.00(+0.00%)
Oct 07, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 04, 2019 0.7000 0.7000 0.7000 80 +0.00(+0.00%)
Oct 03, 2019 0.5200 0.7000 0.5200 0.7000 10,382 +0.18(+34.59%)
Oct 01, 2019 0.5201 0.5201 0.5201 0 +0.07(+15.58%)
Sep 30, 2019 0.4500 0.4500 0.4500 0.4500 175 -0.10(-18.18%)
Sep 27, 2019 0.3000 0.5500 0.3000 0.5500 6,100 +0.10(+22.22%)
Sep 26, 2019 0.4500 0.4500 0.4500 39 +0.00(+0.00%)
Sep 25, 2019 0.4500 0.4500 0.4500 90 +0.00(+0.00%)
Sep 23, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 20, 2019 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
Sep 19, 2019 0.5100 0.5200 0.4500 0.4500 7,500 +0.00(+0.00%)
Sep 17, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Sep 16, 2019 0.4500 0.5000 0.4500 0.4600 2,387 +0.01(+2.22%)
Sep 13, 2019 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Sep 12, 2019 0.4500 0.4500 0.4500 0.4500 302 +0.00(+0.00%)
Sep 11, 2019 0.4500 0.4500 0.4500 0.4500 151 +0.00(+0.00%)
Sep 09, 2019 0.4500 0.4500 0.4500 0 +0.15(+49.01%)
Sep 06, 2019 0.4352 0.4352 0.3020 0.3020 8,200 -0.12(-28.10%)
Sep 05, 2019 0.4000 0.5000 0.4000 0.4200 3,130 -0.08(-16.00%)
Sep 04, 2019 0.5000 0.5000 0.5000 0.5000 377 -0.01(-1.96%)
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.