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 (%)
Jun 28, 2019 0.3500 0.3500 0.3500 0.3500 600 -0.04(-9.68%)
Jun 27, 2019 0.3875 0.3875 0.3875 0.3875 200 +0.03(+7.64%)
Jun 25, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 24, 2019 0.3600 0.3600 0.3600 3 +0.00(+0.00%)
Jun 21, 2019 0.3600 0.3600 0.3600 0.3600 100 -0.14(-28.00%)
Jun 19, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 18, 2019 0.5100 0.5100 0.5100 0.5100 2,024 -0.01(-1.92%)
Jun 17, 2019 0.5200 0.5200 0.5200 0.5200 512 +0.00(+0.00%)
Jun 14, 2019 0.5200 0.5200 0.5200 0.5200 100 -0.04(-6.73%)
Jun 13, 2019 0.5575 0.5575 0.5575 0.5575 310 +0.04(+7.21%)
Jun 12, 2019 0.5200 0.5200 0.5200 25 +0.00(+0.00%)
Jun 11, 2019 0.5200 0.5200 0.5200 0.5200 450 +0.00(+0.00%)
Jun 10, 2019 0.5200 0.5200 0.5200 0.5200 1,202 +0.00(+0.00%)
Jun 07, 2019 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Jun 06, 2019 0.5500 0.5500 0.5200 0.5200 6,628 -0.04(-6.73%)
Jun 05, 2019 0.5575 0.5575 0.5575 0.5575 552 +0.01(+1.36%)
Jun 04, 2019 0.5500 0.5500 0.5500 55 +0.00(+0.00%)
May 31, 2019 0.5500 0.5500 0.5500 0 -0.13(-19.12%)
May 28, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 24, 2019 0.6000 0.7000 0.5401 0.6800 12,100 +0.15(+28.28%)
May 23, 2019 0.5301 0.5301 0.5301 0.5301 130 -0.17(-24.27%)
May 22, 2019 0.5500 0.7000 0.5200 0.7000 1,558 -0.03(-3.45%)
May 21, 2019 0.7000 0.7250 0.5500 0.7250 3,520 +0.07(+11.54%)
May 20, 2019 0.6415 0.6500 0.6415 0.6500 4,158 +0.00(+0.00%)
May 17, 2019 0.6500 0.6500 0.6500 0.6500 600 -0.05(-7.14%)
May 15, 2019 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
May 14, 2019 0.6500 0.6500 0.6500 224 +0.00(+0.00%)
May 13, 2019 0.6500 0.6500 0.6500 0.6500 1,212 -0.07(-9.72%)
May 10, 2019 0.6975 0.7200 0.6975 0.7200 3,600 +0.04(+5.88%)
May 09, 2019 0.6500 0.6800 0.6500 0.6800 3,464 +0.03(+4.62%)
May 08, 2019 0.6500 0.6500 0.6500 0.6500 200 -0.04(-5.80%)
May 07, 2019 0.6900 0.6900 0.6900 64 +0.00(+0.00%)
May 03, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 02, 2019 0.6340 0.6900 0.6100 0.6900 2,200 +0.03(+4.55%)
May 01, 2019 0.6500 0.6600 0.6000 0.6600 5,585 +0.01(+1.54%)
Apr 29, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 26, 2019 0.6600 0.6600 0.6400 0.6500 35,700 -0.05(-7.14%)
Apr 25, 2019 0.5200 0.7000 0.5200 0.7000 4,400 +0.15(+27.27%)
Apr 24, 2019 0.5500 0.5500 0.5500 85 +0.00(+0.00%)
Apr 23, 2019 0.5750 0.5750 0.5200 0.5500 6,346 -0.08(-12.70%)
Apr 22, 2019 0.6300 0.6300 0.6300 0.6300 200 +0.15(+31.25%)
Apr 18, 2019 0.5400 0.5400 0.4800 0.4800 3,500 -0.09(-15.79%)
Apr 17, 2019 0.5700 0.5700 0.5700 0.5700 100 -0.03(-5.00%)
Apr 16, 2019 0.6000 0.6000 0.6000 12 +0.00(+0.00%)
Apr 15, 2019 0.5775 0.6150 0.5775 0.6000 7,952 +0.09(+17.65%)
Apr 12, 2019 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Apr 11, 2019 0.5100 0.5100 0.5100 45 +0.00(+0.00%)
Apr 10, 2019 0.5100 0.5100 0.5100 0.5100 1,070 -0.09(-15.00%)
Apr 09, 2019 0.6000 0.6000 0.6000 40 +0.00(+0.00%)
Apr 08, 2019 0.6000 0.6000 0.6000 0.6000 12,557 +0.00(+0.00%)
Apr 05, 2019 0.6000 0.6000 0.4020 0.6000 5,900 +0.02(+3.45%)
Apr 04, 2019 0.5800 0.5800 0.5800 81 +0.00(+0.00%)
Apr 03, 2019 0.6300 0.7000 0.5800 0.5800 4,949 -0.05(-7.94%)
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.