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 (%)
Oct 31, 2016 2.000 2.000 2.000 2.000 406 +0.00(+0.00%)
Oct 28, 2016 1.995 2.100 1.895 2.000 16,479 +0.01(+0.50%)
Oct 27, 2016 1.980 2.050 1.980 1.990 3,760 +0.02(+1.02%)
Oct 26, 2016 1.965 1.970 1.965 1.970 697 +0.02(+1.03%)
Oct 25, 2016 1.940 1.950 1.940 1.950 781 +0.01(+0.52%)
Oct 24, 2016 1.960 1.960 1.840 1.940 2,714 -0.16(-7.62%)
Oct 21, 2016 1.950 2.100 1.950 2.100 3,220 +0.04(+1.94%)
Oct 20, 2016 1.930 2.060 1.930 2.060 11,198 +0.14(+7.29%)
Oct 19, 2016 1.900 2.000 1.850 1.920 5,914 -0.03(-1.54%)
Oct 18, 2016 1.850 1.950 1.850 1.950 5,124 +0.10(+5.41%)
Oct 17, 2016 1.730 1.850 1.710 1.850 10,192 +0.10(+5.71%)
Oct 14, 2016 1.630 1.750 1.630 1.750 1,344 +0.14(+8.70%)
Oct 13, 2016 1.750 1.750 1.610 1.610 15,139 -0.14(-8.00%)
Oct 12, 2016 1.790 1.790 1.610 1.750 6,190 -0.04(-2.23%)
Oct 11, 2016 1.680 1.790 1.650 1.790 2,012 +0.09(+5.29%)
Oct 10, 2016 1.700 1.500 1.700 39,733 +0.16(+10.39%)
Oct 07, 2016 1.935 1.935 1.290 1.540 192,138 -0.43(-21.83%)
Oct 06, 2016 1.950 2.020 1.770 1.970 8,793 -0.07(-3.43%)
Oct 05, 2016 2.020 2.040 1.900 2.040 7,750 +0.03(+1.49%)
Oct 04, 2016 2.050 2.055 2.010 2.010 1,753 -0.04(-1.95%)
Oct 03, 2016 2.020 2.050 1.900 2.050 11,342 +0.03(+1.49%)
Sep 30, 2016 2.060 2.060 2.020 2.020 2,101 -0.07(-3.35%)
Sep 29, 2016 2.120 2.120 2.020 2.090 17,348 +0.08(+3.98%)
Sep 28, 2016 2.080 2.120 2.010 2.010 13,207 -0.12(-5.63%)
Sep 27, 2016 2.100 2.150 2.080 2.130 12,264 -0.06(-2.74%)
Sep 26, 2016 2.050 2.190 2.050 2.190 2,800 +0.14(+6.83%)
Sep 23, 2016 2.100 2.100 2.050 2.050 1,916 -0.05(-2.38%)
Sep 22, 2016 2.150 2.150 2.010 2.100 11,198 -0.04(-1.87%)
Sep 21, 2016 2.160 2.160 2.040 2.140 60,836 -0.05(-2.28%)
Sep 20, 2016 2.210 2.250 2.150 2.190 53,426 -0.06(-2.67%)
Sep 19, 2016 2.250 2.250 2.230 2.250 4,666 +0.02(+0.90%)
Sep 16, 2016 2.300 2.300 2.210 2.230 6,359 -0.07(-3.04%)
Sep 15, 2016 2.350 2.350 2.300 2.300 8,637 -0.06(-2.54%)
Sep 14, 2016 2.350 2.400 2.350 2.360 21,671 +0.01(+0.43%)
Sep 13, 2016 2.310 2.440 2.248 2.350 58,486 +0.00(+0.00%)
Sep 12, 2016 2.250 2.360 2.250 2.350 14,403 +0.13(+5.86%)
Sep 09, 2016 2.180 2.250 2.180 2.220 16,958 +0.00(+0.00%)
Sep 08, 2016 2.140 2.250 2.140 2.220 114,950 +0.08(+3.74%)
Sep 07, 2016 2.130 2.190 2.130 2.140 2,462 -0.02(-0.93%)
Sep 06, 2016 2.160 2.170 2.130 2.160 12,711 +0.00(+0.00%)
Sep 02, 2016 2.160 2.160 2.160 0 +0.00(+0.00%)
Sep 01, 2016 2.151 2.170 2.150 2.160 16,966 +0.00(+0.00%)
Aug 31, 2016 2.160 2.160 2.160 2.160 3,246 -0.14(-6.09%)
Aug 30, 2016 2.300 2.300 2.300 2.300 192 +0.05(+2.22%)
Aug 29, 2016 2.270 2.270 2.240 2.250 8,098 -0.03(-1.32%)
Aug 26, 2016 2.290 2.340 2.250 2.280 8,094 -0.02(-0.87%)
Aug 25, 2016 2.200 2.300 2.180 2.300 6,843 +0.13(+5.99%)
Aug 24, 2016 2.150 2.290 2.130 2.170 11,039 +0.05(+2.36%)
Aug 23, 2016 2.120 2.120 2.100 2.120 4,495 +0.01(+0.47%)
Aug 22, 2016 2.050 2.110 2.050 2.110 1,494 +0.03(+1.44%)
Aug 19, 2016 2.050 2.080 2.050 2.080 27,469 +0.03(+1.46%)
Aug 18, 2016 2.050 2.075 2.050 2.050 1,830 +0.00(+0.00%)
Aug 17, 2016 2.100 2.100 2.050 2.050 7,232 -0.05(-2.38%)
Aug 16, 2016 2.000 2.100 2.000 2.100 33,400 +0.10(+5.00%)
Aug 15, 2016 2.000 2.070 1.950 2.000 17,327 +0.00(+0.00%)
Aug 12, 2016 2.000 2.040 1.960 2.000 18,071 -0.04(-1.96%)
Aug 11, 2016 2.070 2.070 2.000 2.040 63,411 -0.03(-1.45%)
Aug 10, 2016 2.150 2.150 2.050 2.070 5,983 +0.01(+0.49%)
Aug 09, 2016 2.060 2.140 2.060 2.060 14,440 -0.04(-1.90%)
Aug 08, 2016 2.150 2.150 2.080 2.100 2,746 +0.04(+1.94%)
Aug 05, 2016 2.101 2.120 2.060 2.060 6,574 -0.04(-1.90%)
Aug 04, 2016 2.170 2.170 2.060 2.100 20,306 -0.10(-4.55%)
Aug 03, 2016 2.200 2.220 2.150 2.200 13,988 +0.05(+2.33%)
Aug 02, 2016 2.250 2.253 2.150 2.150 11,297 -0.11(-4.87%)
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.