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, 2015 2.280 2.280 2.280 0 -0.05(-2.15%)
Dec 30, 2015 2.210 2.450 2.210 2.330 69,411 -0.03(-1.27%)
Dec 29, 2015 2.560 2.560 2.360 2.360 45,757 -0.19(-7.45%)
Dec 28, 2015 2.550 2.620 2.550 2.550 36,739 +0.00(+0.00%)
Dec 24, 2015 2.550 2.550 2.550 0 +0.05(+2.00%)
Dec 23, 2015 2.250 2.650 2.250 2.500 23,703 +0.15(+6.38%)
Dec 22, 2015 2.600 2.600 2.250 2.350 51,996 -0.25(-9.62%)
Dec 21, 2015 2.570 2.750 2.240 2.600 117,322 +0.09(+3.59%)
Dec 18, 2015 2.445 2.600 2.310 2.510 24,050 +0.26(+11.56%)
Dec 17, 2015 2.690 2.690 2.220 2.250 3,537 -0.29(-11.42%)
Dec 16, 2015 2.210 2.540 2.210 2.540 5,895 +0.15(+6.28%)
Dec 15, 2015 2.100 2.550 2.100 2.390 44,200 +0.19(+8.64%)
Dec 14, 2015 2.690 2.690 2.200 2.200 2,328 -0.20(-8.33%)
Dec 11, 2015 2.640 2.640 2.400 2.400 4,087 -0.20(-7.69%)
Dec 10, 2015 2.270 2.650 2.040 2.600 148,248 +0.60(+30.00%)
Dec 09, 2015 2.150 2.150 2.000 2.000 14,117 -0.05(-2.44%)
Dec 08, 2015 2.100 2.150 2.020 2.050 18,475 -0.27(-11.64%)
Dec 07, 2015 2.150 2.500 2.000 2.320 41,081 +0.15(+6.91%)
Dec 04, 2015 2.260 2.260 2.170 2.170 6,612 -0.12(-5.24%)
Dec 03, 2015 2.350 2.515 2.290 2.290 23,670 +0.04(+1.78%)
Dec 02, 2015 2.250 2.750 2.250 2.250 20,924 +0.00(+0.00%)
Dec 01, 2015 2.060 2.400 2.060 2.250 16,825 +0.19(+9.22%)
Nov 30, 2015 2.390 2.390 2.060 2.060 7,820 +0.01(+0.49%)
Nov 27, 2015 2.100 2.100 2.050 2.050 6,339 -0.10(-4.65%)
Nov 25, 2015 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 24, 2015 2.380 2.380 2.100 2.150 7,191 -0.17(-7.33%)
Nov 23, 2015 2.300 2.320 3,918 -0.08(-3.33%)
Nov 20, 2015 2.310 2.490 2.310 2.400 35,944 +0.08(+3.45%)
Nov 19, 2015 2.550 2.550 2.120 2.320 6,870 -0.08(-3.33%)
Nov 18, 2015 2.510 2.630 2.400 2.400 8,280 -0.10(-4.00%)
Nov 17, 2015 2.520 2.650 2.050 2.500 44,469 -0.10(-3.85%)
Nov 16, 2015 2.750 2.750 2.420 2.600 22,432 -0.24(-8.45%)
Nov 13, 2015 2.900 2.900 2.720 2.840 58,316 -0.15(-5.02%)
Nov 12, 2015 3.100 3.100 2.910 2.990 4,877 -0.06(-1.97%)
Nov 11, 2015 3.020 3.440 3.020 3.050 19,435 -0.05(-1.61%)
Nov 10, 2015 3.600 3.600 2.750 3.100 68,819 -0.86(-21.72%)
Nov 09, 2015 3.950 4.130 3.900 3.960 7,757 +0.01(+0.25%)
Nov 06, 2015 3.920 3.950 3.910 3.950 4,385 +0.05(+1.28%)
Nov 05, 2015 3.910 3.920 3.900 3.900 16,283 -0.01(-0.26%)
Nov 04, 2015 3.930 3.940 3.900 3.910 7,454 +0.06(+1.56%)
Nov 03, 2015 3.920 3.920 3.850 3.850 32,513 -0.05(-1.28%)
Nov 02, 2015 3.900 3.920 3.900 3.900 2,848 +0.00(+0.00%)
Oct 30, 2015 3.940 3.940 3.900 3.900 4,168 +0.00(+0.00%)
Oct 29, 2015 3.900 3.950 3.900 3.900 3,946 -0.02(-0.64%)
Oct 28, 2015 3.900 3.925 3.900 3.925 570 +0.02(+0.64%)
Oct 27, 2015 3.900 3.925 3.900 3.900 8,513 +0.00(+0.00%)
Oct 26, 2015 3.900 3.950 3.900 3.900 22,222 -0.05(-1.27%)
Oct 23, 2015 3.900 3.980 3.900 3.950 6,263 +0.00(+0.00%)
Oct 22, 2015 3.900 3.950 3.900 3.950 15,250 +0.05(+1.28%)
Oct 21, 2015 3.900 3.950 3.890 3.900 14,642 +0.00(+0.00%)
Oct 20, 2015 3.965 3.980 3.900 3.900 33,060 -0.06(-1.52%)
Oct 19, 2015 3.300 3.960 3.300 3.960 48,319 +0.71(+21.85%)
Oct 16, 2015 2.980 3.250 2.950 3.250 16,382 +0.25(+8.33%)
Oct 15, 2015 3.100 3.100 2.900 3.000 13,619 -0.06(-1.96%)
Oct 14, 2015 2.950 3.200 2.950 3.060 37,222 +0.11(+3.73%)
Oct 13, 2015 2.700 2.950 2.700 2.950 13,314 +0.25(+9.26%)
Oct 12, 2015 2.700 2.760 2.600 2.700 36,087 -0.10(-3.57%)
Oct 09, 2015 2.850 2.855 2.700 2.800 16,622 -0.05(-1.75%)
Oct 08, 2015 2.700 2.850 2.680 2.850 30,562 +0.22(+8.37%)
Oct 07, 2015 2.800 2.800 2.610 2.630 78,722 -0.17(-6.07%)
Oct 06, 2015 2.750 3.000 2.610 2.800 48,218 +0.05(+1.82%)
Oct 05, 2015 3.000 3.000 2.660 2.750 41,486 -0.24(-8.03%)
Oct 02, 2015 3.060 3.060 2.810 2.990 30,837 -0.01(-0.33%)
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.