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, 2021 0.4000 0.4000 0.4000 42 +0.02(+3.90%)
Dec 30, 2021 0.3950 0.3950 0.3700 0.3850 18,043 +0.01(+1.32%)
Dec 29, 2021 0.3500 0.3999 0.3150 0.3800 30,631 +0.03(+8.57%)
Dec 28, 2021 0.3709 0.3709 0.3273 0.3500 48,713 -0.05(-12.43%)
Dec 27, 2021 0.4300 0.4300 0.3701 0.3997 49,638 -0.00(-0.08%)
Dec 23, 2021 0.3701 0.4000 0.3701 0.4000 13,031 +0.02(+5.93%)
Dec 22, 2021 0.3900 0.3900 0.3701 0.3776 16,278 -0.02(-5.60%)
Dec 21, 2021 0.3850 0.4000 0.3700 0.4000 5,415 +0.03(+6.67%)
Dec 20, 2021 0.3640 0.3850 0.3640 0.3750 16,713 -0.01(-3.13%)
Dec 17, 2021 0.4000 0.4000 0.3635 0.3871 13,836 -0.01(-3.23%)
Dec 16, 2021 0.4000 0.4000 0.3818 0.4000 2,451 +0.00(+0.00%)
Dec 15, 2021 0.3775 0.4000 0.3775 0.4000 37,538 +0.00(+0.00%)
Dec 14, 2021 0.4000 0.4000 0.4000 0.4000 7,187 +0.00(+0.00%)
Dec 13, 2021 0.4325 0.4325 0.3780 0.4000 19,995 -0.07(-14.16%)
Dec 10, 2021 0.4500 0.5000 0.4326 0.4660 10,092 +0.02(+3.56%)
Dec 09, 2021 0.4495 0.4500 0.3805 0.4500 45,169 +0.00(+0.11%)
Dec 08, 2021 0.4500 0.4500 0.3640 0.4495 15,361 +0.00(+0.11%)
Dec 07, 2021 0.4500 0.4500 0.4380 0.4490 21,330 -0.02(-4.37%)
Dec 06, 2021 0.4220 0.5000 0.4220 0.4695 11,312 -0.03(-6.01%)
Dec 03, 2021 0.4510 0.4995 0.4510 0.4995 11,799 -0.00(-0.10%)
Dec 02, 2021 0.5055 0.5100 0.4720 0.5000 23,525 +0.01(+2.29%)
Dec 01, 2021 0.5400 0.5400 0.4888 0.4888 9,699 -0.04(-7.77%)
Nov 30, 2021 0.5365 0.5367 0.5000 0.5300 27,094 -0.05(-8.75%)
Nov 29, 2021 0.5808 0.5808 0.5808 0.5808 3,030 -0.00(-0.03%)
Nov 26, 2021 0.5810 0.5810 0.5810 0.5810 503 +0.00(+0.00%)
Nov 24, 2021 0.6300 0.6300 0.5810 0.5810 13,803 -0.12(-16.94%)
Nov 23, 2021 0.6000 0.6995 0.6000 0.6995 3,516 +0.10(+16.58%)
Nov 22, 2021 0.5605 0.6000 0.5201 0.6000 23,405 +0.00(+0.00%)
Nov 19, 2021 0.6090 0.6090 0.5724 0.6000 4,815 +0.02(+3.45%)
Nov 18, 2021 0.6000 0.6015 0.5800 0.5800 30,282 -0.02(-3.33%)
Nov 17, 2021 0.6111 0.6605 0.5000 0.6000 113,216 -0.08(-11.76%)
Nov 16, 2021 0.7000 0.8290 0.6010 0.6800 79,213 -0.07(-9.33%)
Nov 15, 2021 0.7479 0.7677 0.7400 0.7500 4,725 +0.05(+7.14%)
Nov 12, 2021 0.7340 0.7340 0.7000 0.7000 6,779 -0.04(-5.28%)
Nov 11, 2021 0.7495 0.7495 0.7390 0.7390 10,000 -0.01(-1.47%)
Nov 09, 2021 0.7500 0.8000 0.7400 0.7500 23,617 +0.01(+1.35%)
Nov 08, 2021 0.7100 0.7410 0.6501 0.7400 17,496 +0.03(+4.23%)
Nov 05, 2021 0.7000 0.7169 0.6406 0.7100 12,176 +0.01(+1.43%)
Nov 04, 2021 0.7000 0.7345 0.6453 0.7000 18,369 +0.00(+0.00%)
Nov 03, 2021 0.6500 0.7000 0.6500 0.7000 7,839 +0.09(+15.70%)
Nov 02, 2021 0.7005 0.7200 0.6050 0.6050 4,490 -0.12(-16.03%)
Nov 01, 2021 0.8000 0.8000 0.8000 0.7205 8,682 -0.08(-9.94%)
Oct 29, 2021 0.7010 0.8000 0.6873 0.8000 23,245 +0.10(+14.06%)
Oct 28, 2021 0.6000 0.7014 0.6000 0.7014 17,600 +0.06(+9.59%)
Oct 27, 2021 0.6001 0.6400 0.6001 0.6400 3,695 +0.03(+5.35%)
Oct 26, 2021 0.6400 0.6500 0.6075 0.6075 2,652 -0.06(-9.33%)
Oct 25, 2021 0.7000 0.7000 0.6700 0.6700 10,152 +0.02(+3.08%)
Oct 22, 2021 0.7014 0.7014 0.6200 0.6500 10,070 +0.06(+9.80%)
Oct 21, 2021 0.7100 0.7100 0.5920 0.5920 2,205 -0.06(-8.92%)
Oct 20, 2021 0.6705 0.6705 0.6210 0.6500 2,410 -0.07(-9.21%)
Oct 19, 2021 0.6600 0.7159 0.6600 0.7159 799 +0.05(+7.74%)
Oct 18, 2021 0.6685 0.6685 0.6210 0.6645 1,350 -0.00(-0.60%)
Oct 15, 2021 0.6670 0.7130 0.6609 0.6685 9,885 +0.01(+1.29%)
Oct 14, 2021 0.6600 0.6600 0.6000 0.6600 6,887 +0.01(+1.54%)
Oct 13, 2021 0.6200 0.7200 0.5910 0.6500 39,993 -0.06(-8.26%)
Oct 12, 2021 0.6750 0.7085 0.6750 0.7085 7,520 -0.02(-2.41%)
Oct 11, 2021 0.7000 0.7400 0.7000 0.7260 3,159 +0.03(+3.71%)
Oct 08, 2021 0.7200 0.7545 0.7000 0.7000 22,201 -0.03(-4.11%)
Oct 07, 2021 0.7000 0.7500 0.7000 0.7300 20,010 -0.07(-8.64%)
Oct 06, 2021 0.7500 0.8000 0.6800 0.7990 8,548 -0.05(-5.89%)
Oct 05, 2021 0.9400 0.9400 0.6800 0.8490 4,622 -0.09(-9.68%)
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.