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 (%)
Jun 30, 2017 1.950 2.000 1.930 2.000 10,974 +0.05(+2.56%)
Jun 29, 2017 1.910 1.950 1.910 1.950 4,494 +0.03(+1.56%)
Jun 28, 2017 1.935 1.935 1.920 1.920 1,947 +0.00(+0.00%)
Jun 27, 2017 1.940 2.050 1.920 1.920 5,857 -0.03(-1.54%)
Jun 26, 2017 1.900 1.950 1.900 1.950 300 -0.05(-2.50%)
Jun 23, 2017 1.940 2.000 1.940 2.000 3,143 +0.00(+0.00%)
Jun 22, 2017 2.000 2.000 1.950 2.000 6,306 +0.00(+0.00%)
Jun 21, 2017 2.000 2.000 2.000 2.000 484 -0.01(-0.50%)
Jun 20, 2017 1.960 2.010 1.960 2.010 19,855 +0.06(+3.08%)
Jun 19, 2017 2.000 2.000 1.900 1.950 25,405 -0.07(-3.47%)
Jun 16, 2017 2.000 2.020 1.900 2.020 7,287 +0.02(+1.01%)
Jun 14, 2017 2.000 2.000 2.000 78 -0.00(-0.00%)
Jun 13, 2017 2.000 2.010 2.000 2.000 19,707 +0.00(+0.00%)
Jun 12, 2017 2.040 2.040 2.000 2.000 30,550 -0.03(-1.48%)
Jun 09, 2017 2.000 2.036 1.900 2.030 37,802 +0.00(+0.00%)
Jun 08, 2017 2.030 2.050 2.020 2.030 90,425 -0.07(-3.33%)
Jun 07, 2017 2.010 2.100 1.890 2.100 81,717 +0.07(+3.45%)
Jun 06, 2017 2.000 2.030 2.000 2.030 12,758 +0.03(+1.50%)
Jun 05, 2017 2.000 2.000 2.000 2.000 261 -0.10(-4.76%)
Jun 02, 2017 2.100 2.110 2.100 2.100 623 +0.05(+2.64%)
Jun 01, 2017 2.120 2.120 2.046 2.046 500 +0.02(+0.79%)
May 31, 2017 2.075 2.075 2.030 2.030 2,191 +0.00(+0.00%)
May 30, 2017 2.015 2.125 2.015 2.030 8,480 -0.02(-0.98%)
May 26, 2017 2.050 2.062 2.050 2.050 1,450 +0.00(+0.00%)
May 25, 2017 2.000 2.150 2.000 2.050 3,143 -0.19(-8.48%)
May 24, 2017 2.240 2.240 2.240 2.240 102 +0.00(+0.00%)
May 23, 2017 2.030 2.249 2.030 2.240 31,627 +0.19(+9.27%)
May 22, 2017 2.070 2.070 2.050 2.050 3,677 -0.05(-2.38%)
May 19, 2017 2.060 2.100 2.060 2.100 3,971 -0.00(-0.05%)
May 18, 2017 2.100 2.101 2.000 2.101 7,179 +0.00(+0.05%)
May 17, 2017 2.080 2.100 2.040 2.100 1,986 +0.00(+0.00%)
May 16, 2017 2.080 2.110 2.070 2.100 3,552 +0.03(+1.45%)
May 15, 2017 2.085 2.085 2.070 2.070 4,033 -0.03(-1.43%)
May 12, 2017 1.950 2.125 1.950 2.100 20,027 +0.20(+10.53%)
May 11, 2017 2.116 2.135 1.900 1.900 33,765 -0.29(-13.24%)
May 10, 2017 2.200 2.200 2.150 2.190 1,804 +0.01(+0.46%)
May 09, 2017 2.060 2.180 2.060 2.180 2,933 +0.00(+0.00%)
May 08, 2017 2.110 2.180 2.050 2.180 10,171 +0.01(+0.46%)
May 05, 2017 2.200 2.200 2.110 2.170 13,732 -0.03(-1.36%)
May 04, 2017 2.130 2.200 2.130 2.200 13,409 +0.07(+3.29%)
May 03, 2017 2.035 2.130 2.035 2.130 35,938 +0.06(+2.90%)
May 02, 2017 2.060 2.070 2.060 2.070 412 -0.03(-1.43%)
May 01, 2017 2.050 2.100 2.040 2.100 5,171 +0.03(+1.45%)
Apr 28, 2017 2.050 2.070 1.980 2.070 34,116 -0.03(-1.43%)
Apr 27, 2017 2.150 2.150 2.100 2.100 2,138 +0.00(+0.00%)
Apr 26, 2017 2.190 2.190 2.100 2.100 4,900 -0.05(-2.33%)
Apr 25, 2017 2.150 2.170 2.100 2.150 10,064 +0.00(+0.00%)
Apr 24, 2017 2.180 2.190 2.150 2.150 5,440 -0.03(-1.38%)
Apr 21, 2017 2.190 2.190 2.150 2.180 6,665 -0.02(-0.91%)
Apr 19, 2017 2.200 2.200 2.200 15 +0.05(+2.33%)
Apr 18, 2017 2.150 2.200 2.150 2.150 8,488 +0.00(+0.00%)
Apr 17, 2017 2.100 2.200 2.100 2.150 11,907 -0.05(-2.27%)
Apr 13, 2017 2.150 2.200 2.100 2.200 12,634 +0.03(+1.38%)
Apr 12, 2017 2.190 2.200 2.150 2.170 3,052 -0.03(-1.36%)
Apr 11, 2017 2.170 2.200 2.100 2.200 1,480 +0.02(+0.92%)
Apr 10, 2017 1.980 2.180 1.980 2.180 39,873 +0.07(+3.32%)
Apr 07, 2017 2.130 2.130 2.110 2.110 4,451 -0.06(-2.76%)
Apr 06, 2017 2.140 2.170 2.139 2.170 3,121 +0.01(+0.46%)
Apr 05, 2017 2.125 2.170 2.125 2.160 54,401 +0.01(+0.47%)
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.