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 (%)
Mar 31, 2016 3.100 3.200 2.910 3.010 31,808 -0.09(-2.90%)
Mar 30, 2016 3.150 3.190 2.910 3.100 14,795 +0.04(+1.31%)
Mar 29, 2016 3.120 3.150 3.060 3.060 6,169 -0.00(-0.16%)
Mar 28, 2016 3.000 3.400 2.900 3.065 23,030 +0.02(+0.49%)
Mar 24, 2016 3.050 3.050 3.050 0 -0.08(-2.56%)
Mar 23, 2016 3.300 3.300 3.075 3.130 10,842 +0.07(+2.29%)
Mar 22, 2016 3.350 3.350 3.050 3.060 11,225 -0.27(-8.11%)
Mar 21, 2016 3.100 3.360 3.010 3.330 12,887 +0.08(+2.46%)
Mar 18, 2016 3.260 3.300 2.610 3.250 24,588 -0.13(-3.85%)
Mar 17, 2016 3.451 3.520 3.320 3.380 91,082 -0.12(-3.43%)
Mar 16, 2016 3.550 3.550 3.250 3.500 104,780 +0.45(+14.75%)
Mar 15, 2016 3.025 3.050 2.950 3.050 1,333 +0.15(+5.17%)
Mar 14, 2016 2.900 2.901 2.670 2.900 13,046 -0.04(-1.53%)
Mar 11, 2016 3.590 3.590 2.650 2.945 27,766 -0.60(-17.04%)
Mar 10, 2016 2.690 3.590 2.600 3.550 60,139 +0.86(+31.97%)
Mar 09, 2016 2.530 2.760 2.505 2.690 15,635 +0.24(+9.80%)
Mar 08, 2016 2.450 2.450 2.450 2.450 454 -0.03(-1.21%)
Mar 07, 2016 2.320 2.480 2.260 2.480 10,114 +0.17(+7.59%)
Mar 04, 2016 2.270 2.310 2.260 2.305 1,589 +0.04(+1.54%)
Mar 03, 2016 2.190 2.390 2.150 2.270 28,643 +0.07(+3.18%)
Mar 02, 2016 2.210 2.290 2.010 2.200 70,550 +0.02(+0.92%)
Mar 01, 2016 1.785 2.210 1.770 2.180 66,720 +0.47(+27.49%)
Feb 29, 2016 1.850 1.870 1.680 1.710 25,887 -0.20(-10.47%)
Feb 26, 2016 1.880 1.910 1.840 1.910 1,819 +0.06(+3.24%)
Feb 25, 2016 1.910 1.910 1.810 1.850 4,651 -0.03(-1.60%)
Feb 24, 2016 1.920 1.960 1.880 1.880 4,777 -0.01(-0.53%)
Feb 22, 2016 1.890 1.890 1.890 46 +0.04(+2.16%)
Feb 19, 2016 1.900 1.950 1.820 1.850 7,456 -0.05(-2.63%)
Feb 18, 2016 1.975 1.975 1.900 1.900 2,855 -0.06(-3.06%)
Feb 17, 2016 1.934 1.990 1.930 1.960 3,649 +0.04(+2.08%)
Feb 16, 2016 1.890 1.920 1.820 1.920 35,268 +0.03(+1.59%)
Feb 12, 2016 1.890 1.890 1.890 0 -0.11(-5.50%)
Feb 11, 2016 2.000 2.050 2.000 2.000 564 +0.00(+0.00%)
Feb 10, 2016 1.995 2.050 1.995 2.000 2,223 +0.01(+0.50%)
Feb 09, 2016 2.060 2.090 1.920 1.990 17,085 -0.07(-3.40%)
Feb 08, 2016 2.150 2.290 2.060 2.060 9,160 -0.09(-4.19%)
Feb 05, 2016 2.220 2.350 2.140 2.150 38,336 +0.01(+0.47%)
Feb 04, 2016 2.180 2.240 2.140 2.140 37,898 +0.08(+3.88%)
Feb 03, 2016 2.180 2.180 2.060 2.060 814 +0.01(+0.49%)
Feb 02, 2016 2.140 2.140 2.000 2.050 15,426 -0.09(-4.21%)
Feb 01, 2016 2.200 2.200 2.130 2.140 2,180 -0.06(-2.73%)
Jan 29, 2016 2.210 2.290 2.200 2.200 3,156 +0.00(+0.00%)
Jan 28, 2016 2.030 2.350 2.030 2.200 37,254 +0.18(+8.91%)
Jan 27, 2016 2.220 2.220 2.010 2.020 18,665 -0.10(-4.72%)
Jan 26, 2016 2.120 2.120 2.100 2.120 4,755 -0.10(-4.50%)
Jan 25, 2016 2.260 2.260 2.080 2.220 7,025 +0.02(+0.91%)
Jan 22, 2016 2.150 2.240 2.140 2.200 2,858 +0.00(+0.00%)
Jan 21, 2016 2.220 2.280 2.200 2.200 6,706 +0.10(+4.76%)
Jan 20, 2016 2.200 2.250 2.100 2.100 9,966 -0.07(-3.23%)
Jan 19, 2016 2.110 2.170 2.100 2.170 1,772 -0.01(-0.46%)
Jan 15, 2016 2.180 2.180 2.180 0 -0.09(-3.96%)
Jan 14, 2016 2.280 2.280 2.110 2.270 36,087 +0.12(+5.58%)
Jan 13, 2016 2.200 2.250 2.110 2.150 17,392 +0.03(+1.42%)
Jan 12, 2016 2.120 2.250 2.110 2.120 6,499 -0.12(-5.36%)
Jan 11, 2016 2.270 2.280 2.150 2.240 5,118 +0.04(+1.82%)
Jan 08, 2016 2.200 2.270 2.200 2.200 19,682 -0.01(-0.45%)
Jan 07, 2016 2.190 2.210 2.190 2.210 1,661 -0.03(-1.34%)
Jan 06, 2016 2.190 2.240 2.190 2.240 4,847 -0.01(-0.44%)
Jan 05, 2016 2.200 2.270 2.200 2.250 29,370 -0.01(-0.62%)
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.