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 (%)
Feb 28, 2013 5.950 6.250 5.950 6.000 110,356 -0.20(-3.23%)
Feb 27, 2013 5.700 6.550 5.700 6.200 114,592 +0.56(+9.93%)
Feb 26, 2013 5.500 5.650 5.450 5.640 29,228 +0.19(+3.49%)
Feb 22, 2013 5.100 5.450 5.010 5.450 28,477 +0.35(+6.86%)
Feb 21, 2013 5.120 5.120 4.850 5.100 50,501 -0.02(-0.39%)
Feb 20, 2013 5.250 5.300 4.750 5.120 115,825 -0.33(-6.06%)
Feb 19, 2013 5.550 5.550 5.250 5.450 83,005 -0.30(-5.22%)
Feb 15, 2013 6.000 6.000 5.460 5.750 50,235 -0.25(-4.17%)
Feb 14, 2013 5.400 6.100 5.150 6.000 90,114 +0.76(+14.50%)
Feb 13, 2013 5.510 5.510 4.950 5.240 58,537 -0.11(-2.06%)
Feb 12, 2013 5.850 6.000 4.900 5.350 169,025 -0.65(-10.83%)
Feb 11, 2013 6.550 6.550 5.850 6.000 120,515 -0.49(-7.55%)
Feb 08, 2013 6.320 6.500 6.220 6.490 65,318 +0.17(+2.69%)
Feb 07, 2013 6.440 6.900 6.300 6.320 60,946 -0.18(-2.77%)
Feb 06, 2013 6.670 7.400 6.310 6.500 86,269 -1.30(-16.67%)
Feb 04, 2013 6.400 7.900 6.400 7.800 88,512 +1.50(+23.81%)
Feb 01, 2013 5.600 6.850 5.600 6.300 60,828 +0.80(+14.55%)
Jan 31, 2013 5.350 5.650 5.210 5.500 36,892 +0.15(+2.80%)
Jan 30, 2013 5.750 5.750 5.150 5.350 90,458 -0.30(-5.31%)
Jan 29, 2013 5.600 5.750 5.500 5.650 196,481 +0.05(+0.89%)
Jan 28, 2013 4.070 5.850 4.070 5.600 240,038 +1.53(+37.59%)
Jan 25, 2013 4.110 4.250 4.070 4.070 6,975 -0.08(-1.93%)
Jan 24, 2013 4.600 4.600 4.100 4.150 3,913 -0.10(-2.35%)
Jan 23, 2013 4.400 4.500 4.250 4.250 7,720 +0.05(+1.19%)
Jan 22, 2013 4.780 4.780 4.110 4.200 13,037 -0.58(-12.13%)
Jan 18, 2013 4.020 4.780 4.020 4.780 27,418 +0.60(+14.35%)
Jan 17, 2013 3.920 4.180 3.920 4.180 7,449 -0.02(-0.48%)
Jan 16, 2013 4.050 4.200 4.000 4.200 10,112 -0.03(-0.71%)
Jan 15, 2013 4.070 4.300 4.020 4.230 11,002 +0.21(+5.22%)
Jan 14, 2013 4.100 4.100 3.900 4.020 6,390 -0.08(-1.95%)
Jan 12, 2013 4.050 4.100 4.050 4.100 5,786 +0.00(+0.00%)
Jan 11, 2013 4.050 4.100 4.050 4.100 5,786 +0.07(+1.74%)
Jan 10, 2013 4.050 4.150 4.010 4.030 71,192 -0.07(-1.71%)
Jan 09, 2013 4.110 4.200 3.960 4.100 27,183 -0.10(-2.38%)
Jan 08, 2013 4.250 4.250 4.200 4.200 2,626 +0.04(+0.96%)
Jan 07, 2013 4.350 4.370 4.100 4.160 8,698 -0.24(-5.45%)
Jan 04, 2013 4.260 4.400 4.250 4.400 4,635 -0.15(-3.30%)
Jan 03, 2013 4.650 4.650 4.110 4.550 32,168 -0.10(-2.15%)
Jan 02, 2013 4.370 4.650 4.250 4.650 27,851 +0.40(+9.41%)
Dec 31, 2012 4.250 4.350 4.000 4.250 13,811 -0.17(-3.85%)
Dec 28, 2012 4.500 4.500 4.420 4.420 2,710 -0.13(-2.86%)
Dec 27, 2012 4.500 4.550 4.500 4.550 1,082 -0.08(-1.73%)
Dec 26, 2012 4.410 4.630 4.410 4.630 1,244 +0.13(+2.89%)
Dec 24, 2012 4.650 4.650 4.500 4.500 2,622 +0.00(+0.00%)
Dec 21, 2012 4.650 4.650 4.450 4.500 4,411 -0.15(-3.23%)
Dec 20, 2012 4.790 4.790 4.650 4.650 8,162 -0.10(-2.11%)
Dec 19, 2012 4.500 4.800 4.500 4.750 22,152 +0.25(+5.56%)
Dec 18, 2012 4.550 4.900 4.500 4.500 7,373 +0.00(+0.00%)
Dec 17, 2012 4.450 4.500 4.450 4.500 477 -0.25(-5.26%)
Dec 14, 2012 4.450 4.750 4.450 4.750 2,017 +0.05(+1.06%)
Dec 13, 2012 4.760 4.760 4.300 4.700 14,474 -0.07(-1.47%)
Dec 12, 2012 4.240 4.990 4.240 4.770 22,052 +0.47(+10.93%)
Dec 11, 2012 4.210 4.300 4.100 4.300 1,900 +0.00(+0.00%)
Dec 10, 2012 4.500 4.500 4.150 4.300 9,184 -0.65(-13.13%)
Dec 07, 2012 5.500 5.500 4.150 4.950 6,550 -0.75(-13.16%)
Dec 05, 2012 5.700 5.700 5.700 5.700 0 +0.42(+7.95%)
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.