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

Muscle Pharm Corp (OP: MSLP )

N/A 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, 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%)
Nov 01, 2018 1.075 1.075 1.010 1.010 1,142 +0.01(+1.00%)
Oct 31, 2018 1.000 1.000 1.000 1.000 102 -0.05(-4.76%)
Oct 30, 2018 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Oct 29, 2018 1.025 1.050 1.000 1.050 360 +0.00(+0.00%)
Oct 24, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 23, 2018 1.050 1.050 1.050 1.050 2,025 -0.04(-3.45%)
Oct 22, 2018 1.100 1.100 1.050 1.087 2,711 -0.01(-1.14%)
Oct 19, 2018 1.097 1.100 1.097 1.100 300 +0.10(+10.00%)
Oct 18, 2018 1.000 1.000 1.000 119 +0.00(+0.00%)
Oct 17, 2018 1.000 1.000 1.000 1.000 1,010 +0.00(+0.00%)
Oct 16, 2018 1.010 1.010 0.9300 1.000 25,600 -0.01(-0.99%)
Oct 15, 2018 1.070 1.070 1.010 1.010 18,481 -0.06(-5.61%)
Oct 12, 2018 1.140 1.140 1.070 1.070 5,400 -0.08(-6.96%)
Oct 11, 2018 1.150 1.151 1.140 1.150 16,242 +0.00(+0.00%)
Oct 10, 2018 1.150 1.160 1.150 1.150 19,158 +0.00(+0.00%)
Oct 09, 2018 1.150 1.170 1.150 1.150 4,052 -0.03(-2.54%)
Oct 05, 2018 1.180 1.180 1.180 0 +0.05(+4.42%)
Oct 04, 2018 1.130 1.130 1.130 129 +0.00(+0.00%)
Oct 03, 2018 1.115 1.130 1.115 1.130 500 +0.00(+0.00%)
Oct 02, 2018 1.110 1.130 1.110 1.130 2,122 +0.02(+1.80%)
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.