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, 2020 0.2040 0.2040 0.2040 5,864 +0.01(+7.37%)
Dec 30, 2020 0.3400 0.3400 0.1500 0.1900 5,864 -0.11(-36.67%)
Dec 29, 2020 0.3405 0.3900 0.3000 0.3000 4,469 -0.04(-12.92%)
Dec 28, 2020 0.2800 0.3445 0.2000 0.3445 947,574 +0.06(+22.60%)
Dec 24, 2020 0.3900 0.3900 0.2810 0.2810 2,000 -0.04(-13.54%)
Dec 23, 2020 0.3000 0.3350 0.2900 0.3250 1,726 +0.00(+0.00%)
Dec 22, 2020 0.2900 0.3700 0.2900 0.3250 2,305 +0.07(+25.00%)
Dec 21, 2020 0.3100 0.3151 0.2600 0.2600 13,650 -0.10(-27.78%)
Dec 18, 2020 0.4000 0.4000 0.3600 0.3600 4,500 -0.03(-7.69%)
Dec 17, 2020 0.3500 0.4000 0.3500 0.3900 11,329 +0.00(+0.00%)
Dec 16, 2020 0.3750 0.4000 0.3500 0.3900 10,923 -0.01(-2.50%)
Dec 15, 2020 0.3500 0.4000 0.3500 0.4000 5,321 +0.00(+0.00%)
Dec 14, 2020 0.4000 0.4000 0.4000 0.4000 3,492 +0.01(+2.56%)
Dec 11, 2020 0.3950 0.3950 0.3500 0.3900 1,600 +0.04(+11.43%)
Dec 10, 2020 0.3600 0.4000 0.3500 0.3500 5,794 -0.01(-2.78%)
Dec 09, 2020 0.4000 0.4000 0.3600 0.3600 17,476 -0.02(-4.00%)
Dec 08, 2020 0.3800 0.5000 0.3300 0.3750 17,627 -0.01(-1.32%)
Dec 07, 2020 0.6500 0.6500 0.2500 0.3800 43,238 -0.12(-24.00%)
Dec 04, 2020 0.3000 0.5000 0.3000 0.5000 5,200 +0.22(+81.82%)
Dec 03, 2020 0.2500 0.2750 0.2500 0.2750 1,519 +0.03(+10.00%)
Dec 02, 2020 0.3000 0.3000 0.2500 0.2500 34,101 -0.05(-16.67%)
Dec 01, 2020 0.1800 0.5100 0.1800 0.3000 167,836 +0.10(+50.00%)
Nov 30, 2020 0.2325 0.2325 0.1800 0.2000 2,673 -0.03(-13.04%)
Nov 27, 2020 0.2300 0.2300 0.2300 33 +0.00(+0.00%)
Nov 25, 2020 0.2050 0.2300 0.2050 0.2300 1,200 -0.01(-4.17%)
Nov 24, 2020 0.2150 0.2500 0.1800 0.2400 9,447 +0.06(+33.33%)
Nov 23, 2020 0.2500 0.2500 0.1800 0.1800 2,904 +0.00(+0.00%)
Nov 20, 2020 0.1800 0.1800 0.1800 15 +0.00(+0.00%)
Nov 19, 2020 0.2150 0.2150 0.1800 0.1800 1,669 -0.00(-2.17%)
Nov 18, 2020 0.1860 0.1860 0.1840 0.1840 460 -0.03(-14.42%)
Nov 17, 2020 0.2150 0.2150 0.2150 0.2150 617 +0.01(+7.50%)
Nov 16, 2020 0.2000 0.2000 0.2000 0.2000 10,002 -0.01(-4.76%)
Nov 13, 2020 0.2100 0.2100 0.2100 0.2100 200 -0.04(-14.29%)
Nov 12, 2020 0.2000 0.2450 0.2000 0.2450 12,200 +0.04(+22.50%)
Nov 11, 2020 0.2000 0.2350 0.2000 0.2000 10,582 -0.04(-16.67%)
Nov 10, 2020 0.2100 0.2400 0.2100 0.2400 3,010 +0.04(+18.52%)
Nov 09, 2020 0.1500 0.2050 0.0600 0.2025 44,431 +0.08(+62.00%)
Nov 06, 2020 0.1250 0.1250 0.1250 0.1250 400 -0.06(-32.43%)
Nov 05, 2020 0.2000 0.2000 0.1250 0.1850 33,069 -0.04(-15.91%)
Nov 04, 2020 0.2000 0.2200 0.1100 0.2200 154,534 +0.12(+120.00%)
Nov 03, 2020 0.1000 0.1495 0.1000 0.1000 94,062 +0.01(+11.11%)
Nov 02, 2020 0.0900 0.0900 0.0900 0.0900 200 +0.00(+5.88%)
Oct 30, 2020 0.1000 0.1000 0.0610 0.0850 44,200 -0.01(-15.00%)
Oct 29, 2020 0.0990 0.1050 0.0990 0.1000 82,842 +0.05(+100.00%)
Oct 28, 2020 0.0500 0.0500 0.0500 6 +0.00(+0.00%)
Oct 26, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 23, 2020 0.0400 0.0450 0.0400 0.0450 400 +0.00(+0.00%)
Oct 22, 2020 0.0550 0.0550 0.0450 0.0450 553 -0.03(-41.94%)
Oct 21, 2020 0.0836 0.0836 0.0775 0.0775 720 +0.01(+24.00%)
Oct 20, 2020 0.0800 0.0800 0.0600 0.0625 1,849 -0.00(-3.85%)
Oct 19, 2020 0.1000 0.1000 0.0600 0.0650 44,023 +0.01(+8.33%)
Oct 16, 2020 0.0650 0.0776 0.0600 0.0600 800 -0.03(-31.43%)
Oct 15, 2020 0.0700 0.0990 0.0700 0.0875 40,232 +0.01(+19.86%)
Oct 14, 2020 0.0800 0.0800 0.0730 0.0730 12,611 +0.02(+46.00%)
Oct 13, 2020 0.0790 0.0790 0.0500 0.0500 906 -0.03(-36.71%)
Oct 12, 2020 0.0425 0.0790 0.0425 0.0790 2,785 +0.04(+92.68%)
Oct 09, 2020 0.0456 0.0600 0.0410 0.0410 13,400 -0.02(-34.19%)
Oct 08, 2020 0.0800 0.0800 0.0623 0.0623 559 +0.02(+41.59%)
Oct 07, 2020 0.0440 0.0440 0.0440 0.0440 5,038 -0.03(-36.23%)
Oct 06, 2020 0.0690 0.0690 0.0690 0.0690 12,588 +0.02(+53.33%)
Oct 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
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.