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 29, 2017 0.6500 0.6500 0.6500 0 +0.08(+14.04%)
Dec 28, 2017 0.5100 0.5700 0.5100 0.5700 49,436 +0.01(+1.79%)
Dec 27, 2017 0.4910 0.5600 0.4220 0.5600 37,443 +0.04(+7.69%)
Dec 26, 2017 0.4620 0.5200 0.4350 0.5200 48,574 +0.03(+6.12%)
Dec 22, 2017 0.4400 0.4900 0.4300 0.4900 96,246 +0.03(+6.50%)
Dec 21, 2017 0.4620 0.5000 0.4600 0.4601 12,236 -0.07(-13.55%)
Dec 20, 2017 0.5400 0.5980 0.4600 0.5322 48,468 -0.02(-3.24%)
Dec 19, 2017 0.5370 0.5980 0.5300 0.5500 12,314 -0.04(-6.78%)
Dec 18, 2017 0.5750 0.5750 0.5000 0.5900 5,826 +0.04(+7.27%)
Dec 15, 2017 0.4200 0.5500 0.4200 0.5500 2,023 +0.14(+32.53%)
Dec 14, 2017 0.5350 0.5350 0.4150 0.4150 11,334 -0.14(-24.55%)
Dec 13, 2017 0.5500 0.5500 0.5200 0.5500 23,920 +0.00(+0.00%)
Dec 12, 2017 0.5500 0.5600 0.5200 0.5500 21,312 -0.01(-1.79%)
Dec 11, 2017 0.5950 0.5950 0.5500 0.5600 14,084 +0.01(+1.82%)
Dec 08, 2017 0.5980 0.6000 0.5500 0.5500 9,947 -0.03(-5.17%)
Dec 07, 2017 0.6000 0.6001 0.5800 0.5800 5,704 -0.06(-9.38%)
Dec 06, 2017 0.6000 0.6500 0.6000 0.6400 4,792 +0.06(+10.34%)
Dec 05, 2017 0.5800 0.6200 0.5500 0.5800 14,961 -0.03(-4.92%)
Dec 04, 2017 0.6101 0.6500 0.6100 0.6100 3,885 -0.02(-3.17%)
Dec 01, 2017 0.6500 0.6500 0.6300 1,452 -0.02(-3.08%)
Nov 30, 2017 0.6500 0.6500 0.6150 0.6500 2,934 +0.00(+0.00%)
Nov 29, 2017 0.6250 0.6500 0.6000 0.6500 1,462 +0.00(+0.00%)
Nov 28, 2017 0.6493 0.6500 0.5800 0.6500 5,691 -0.07(-9.72%)
Nov 27, 2017 0.5500 0.7200 0.5500 0.7200 7,542 +0.16(+28.57%)
Nov 24, 2017 0.5600 0.6499 0.5500 0.5600 2,315 +0.03(+5.66%)
Nov 22, 2017 0.6100 0.6104 0.5223 0.5300 8,841 -0.12(-18.46%)
Nov 21, 2017 0.6000 0.6500 0.6000 0.6500 3,101 +0.05(+8.33%)
Nov 20, 2017 0.6500 0.6500 0.6000 0.6000 1,091 +0.04(+7.14%)
Nov 17, 2017 0.4800 0.7500 0.4500 0.5600 73,307 +0.12(+27.27%)
Nov 16, 2017 0.6700 0.7400 0.3700 0.4400 272,593 -0.28(-38.89%)
Nov 15, 2017 0.8505 0.9000 0.7000 0.7200 92,328 -0.08(-10.00%)
Nov 14, 2017 0.9500 0.9500 0.6440 0.8000 24,908 -0.15(-15.75%)
Nov 13, 2017 0.9500 0.9500 0.9000 0.9495 4,435 -0.00(-0.05%)
Nov 10, 2017 0.9700 0.9700 0.9400 0.9500 9,281 +0.00(+0.00%)
Nov 09, 2017 0.9500 0.9750 0.9500 0.9500 5,367 +0.00(+0.00%)
Nov 08, 2017 0.9000 0.9500 0.9000 0.9500 4,116 +0.00(+0.00%)
Nov 07, 2017 1.050 1.050 0.8000 0.9500 18,072 -0.09(-8.65%)
Nov 06, 2017 1.080 1.080 1.040 1.040 4,500 +0.00(+0.00%)
Nov 03, 2017 1.149 1.149 1.010 1.040 16,696 -0.11(-9.57%)
Nov 02, 2017 1.090 1.150 1.085 1.150 2,047 +0.06(+5.50%)
Nov 01, 2017 1.091 1.110 1.090 1.090 54,249 +0.01(+0.93%)
Oct 31, 2017 1.120 1.140 1.080 1.080 55,791 -0.04(-3.57%)
Oct 30, 2017 1.080 1.120 1.080 1.120 21,075 +0.02(+1.82%)
Oct 27, 2017 1.130 1.130 1.100 1.100 19,300 -0.03(-2.66%)
Oct 26, 2017 1.187 1.194 1.130 1.130 8,867 -0.02(-1.73%)
Oct 25, 2017 1.180 1.180 1.150 1.150 3,418 +0.00(+0.00%)
Oct 24, 2017 1.150 1.180 1.120 1.150 7,939 -0.05(-4.17%)
Oct 23, 2017 1.250 1.250 1.200 1.200 1,092 +0.00(+0.00%)
Oct 20, 2017 1.350 1.350 1.200 1.200 1,961 -0.30(-20.00%)
Oct 19, 2017 1.350 1.500 1.280 1.500 12,960 +0.16(+11.52%)
Oct 18, 2017 1.250 1.400 1.200 1.345 62,826 +0.22(+20.09%)
Oct 17, 2017 1.220 1.220 1.060 1.120 13,382 -0.13(-10.40%)
Oct 16, 2017 1.250 1.300 1.230 1.250 53,895 +0.04(+3.31%)
Oct 13, 2017 1.200 1.280 1.200 1.210 15,566 +0.01(+0.83%)
Oct 12, 2017 1.221 1.221 1.200 1.200 3,240 -0.01(-0.83%)
Oct 11, 2017 1.170 1.310 1.170 1.210 19,637 +0.04(+3.42%)
Oct 10, 2017 1.150 1.230 1.150 1.170 5,933 +0.03(+2.63%)
Oct 09, 2017 1.118 1.140 1.118 1.140 589 +0.04(+3.64%)
Oct 06, 2017 1.130 1.150 1.030 1.100 13,430 +0.07(+6.80%)
Oct 05, 2017 1.185 1.185 1.030 1.030 11,141 -0.15(-12.71%)
Oct 04, 2017 1.200 1.200 1.180 1.180 10,696 -0.02(-1.67%)
Oct 03, 2017 1.230 1.230 1.170 1.200 8,447 -0.03(-2.44%)
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.