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 (%)
Dec 31, 2014 8.500 8.500 8.500 0 -0.05(-0.58%)
Dec 30, 2014 8.790 8.790 8.500 8.550 27,194 -0.15(-1.72%)
Dec 29, 2014 8.700 8.860 8.600 8.700 20,090 -0.20(-2.25%)
Dec 26, 2014 8.750 8.900 8.500 8.900 61,301 +0.15(+1.71%)
Dec 24, 2014 8.750 8.750 8.750 0 -0.05(-0.57%)
Dec 23, 2014 8.900 8.950 8.500 8.800 23,971 +0.05(+0.57%)
Dec 22, 2014 8.800 8.800 8.350 8.750 36,715 -0.09(-1.02%)
Dec 19, 2014 8.850 8.875 8.550 8.840 11,283 +0.04(+0.45%)
Dec 18, 2014 8.850 8.900 8.500 8.800 62,722 +0.39(+4.64%)
Dec 17, 2014 8.290 8.750 8.290 8.410 45,586 +0.23(+2.87%)
Dec 16, 2014 8.100 8.175 87,902 -0.32(-3.82%)
Dec 15, 2014 9.320 9.325 8.050 8.500 30,792 -0.85(-9.09%)
Dec 12, 2014 9.250 9.800 9.020 9.350 27,026 -0.01(-0.11%)
Dec 11, 2014 9.500 9.500 9.350 9.360 15,230 -0.29(-3.01%)
Dec 10, 2014 9.900 9.900 9.510 9.650 7,740 -0.25(-2.53%)
Dec 09, 2014 9.700 9.900 9.500 9.900 24,785 +0.20(+2.06%)
Dec 08, 2014 9.700 9.950 9.650 9.700 13,595 -0.10(-1.02%)
Dec 05, 2014 9.945 10.00 9.800 9.800 5,539 -0.10(-1.01%)
Dec 04, 2014 9.855 10.01 9.550 9.900 17,176 -0.04(-0.40%)
Dec 03, 2014 9.550 10.00 9.550 9.940 6,911 +0.14(+1.43%)
Dec 02, 2014 10.10 10.15 9.650 9.800 45,034 -0.20(-2.00%)
Dec 01, 2014 10.18 10.18 9.500 10.00 64,234 -0.20(-1.96%)
Nov 28, 2014 10.25 10.25 10.19 10.20 3,782 -0.05(-0.49%)
Nov 26, 2014 10.25 10.25 10.25 0 +0.10(+0.99%)
Nov 25, 2014 10.50 10.90 9.950 10.15 15,292 -0.35(-3.33%)
Nov 24, 2014 10.75 10.80 10.35 10.50 19,781 +0.00(+0.00%)
Nov 21, 2014 10.40 10.55 10.15 10.50 45,576 +0.20(+1.94%)
Nov 20, 2014 10.57 10.68 9.230 10.30 132,512 -0.27(-2.55%)
Nov 19, 2014 10.81 10.86 10.56 10.57 43,703 -0.28(-2.58%)
Nov 18, 2014 10.95 11.00 10.50 10.85 48,272 +0.43(+4.13%)
Nov 17, 2014 12.70 12.70 10.42 276,577 -2.28(-17.95%)
Nov 14, 2014 12.60 13.00 12.60 12.70 67,900 -0.30(-2.31%)
Nov 13, 2014 13.15 13.20 12.60 13.00 19,940 -0.20(-1.52%)
Nov 12, 2014 12.88 13.20 12.75 13.20 13,272 +0.25(+1.93%)
Nov 11, 2014 13.05 13.25 12.60 12.95 12,343 -0.10(-0.77%)
Nov 10, 2014 12.95 13.05 12.65 13.05 31,751 +0.05(+0.38%)
Nov 07, 2014 12.35 13.00 12.35 13.00 21,254 +0.50(+4.00%)
Nov 06, 2014 12.60 12.90 12.35 12.50 24,338 -0.30(-2.34%)
Nov 05, 2014 12.75 12.90 12.55 12.80 9,752 +0.06(+0.47%)
Nov 04, 2014 12.90 12.90 12.42 12.74 6,032 +0.05(+0.39%)
Nov 03, 2014 12.65 12.80 12.42 12.69 35,779 -0.26(-2.01%)
Oct 31, 2014 12.50 12.99 12.50 12.95 6,728 +0.20(+1.57%)
Oct 30, 2014 12.30 12.95 12.22 12.75 12,829 +0.25(+2.00%)
Oct 29, 2014 12.70 13.00 12.40 12.50 12,445 -0.20(-1.57%)
Oct 28, 2014 12.95 13.16 12.22 12.70 42,491 -0.33(-2.53%)
Oct 27, 2014 13.27 13.50 13.50 13.03 32,228 -0.47(-3.48%)
Oct 24, 2014 13.70 13.84 13.01 13.50 48,374 -0.20(-1.46%)
Oct 23, 2014 13.55 14.00 13.55 13.70 15,585 +0.09(+0.66%)
Oct 22, 2014 13.70 13.90 13.61 13.61 13,410 +0.01(+0.07%)
Oct 21, 2014 13.55 13.75 13.29 13.60 25,513 -0.39(-2.79%)
Oct 20, 2014 14.00 14.00 13.55 13.99 4,328 +0.39(+2.87%)
Oct 17, 2014 13.78 14.00 13.35 13.60 13,462 -0.14(-1.02%)
Oct 16, 2014 13.60 14.00 13.60 13.74 12,868 +0.00(+0.00%)
Oct 15, 2014 14.00 14.04 13.51 13.74 24,073 -0.26(-1.86%)
Oct 14, 2014 13.60 14.05 13.57 14.00 21,185 +0.40(+2.94%)
Oct 13, 2014 13.86 13.86 13.45 13.60 47,600 -0.40(-2.86%)
Oct 10, 2014 14.04 14.04 13.60 14.00 45,520 -0.04(-0.28%)
Oct 09, 2014 14.11 14.15 13.94 14.04 47,196 +0.00(+0.00%)
Oct 08, 2014 13.59 14.20 13.59 14.04 86,556 +0.45(+3.31%)
Oct 07, 2014 13.34 13.60 13.34 13.59 34,596 +0.27(+2.03%)
Oct 06, 2014 13.35 13.45 13.25 13.32 25,048 -0.03(-0.22%)
Oct 03, 2014 13.18 13.44 13.11 13.35 68,191 +0.10(+0.75%)
Oct 02, 2014 13.00 13.43 13.00 13.25 83,538 +0.25(+1.92%)
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.