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 (%)
Mar 29, 2019 0.6750 0.7200 0.6300 0.6300 4,100 -0.12(-16.00%)
Mar 27, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 26, 2019 0.6900 0.8500 0.6900 0.7500 21,880 +0.10(+16.28%)
Mar 22, 2019 0.6450 0.6450 0.6450 0 -0.02(-2.27%)
Mar 21, 2019 0.6600 0.6600 0.6600 0.6600 100 +0.03(+4.76%)
Mar 20, 2019 0.6300 0.6300 0.6300 0.6300 1,453 +0.00(+0.00%)
Mar 19, 2019 0.6600 0.6600 0.6300 0.6300 6,098 +0.05(+8.62%)
Mar 15, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 14, 2019 0.6050 0.6050 0.5800 0.5800 3,149 -0.05(-7.94%)
Mar 13, 2019 0.6300 0.6300 0.6300 127 +0.00(+0.00%)
Mar 11, 2019 0.6300 0.6300 0.6300 0 -0.06(-8.70%)
Mar 08, 2019 0.6900 0.6900 0.6700 0.6900 4,300 +0.01(+2.22%)
Mar 07, 2019 0.6750 0.6750 0.6750 35 +0.00(+0.00%)
Mar 06, 2019 0.6300 0.6750 0.6300 0.6750 16,753 +0.09(+14.41%)
Mar 05, 2019 0.5900 0.6674 0.5900 0.5900 589 -0.07(-10.61%)
Mar 04, 2019 0.6600 0.6600 0.6600 0.6600 2,502 -0.01(-1.49%)
Mar 01, 2019 0.7000 0.7000 0.6000 0.6700 2,100 +0.11(+19.64%)
Feb 28, 2019 0.5600 0.5600 0.5600 0.5600 160 +0.01(+1.82%)
Feb 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 22, 2019 0.5300 0.5500 0.5300 0.5500 21,200 -0.06(-9.84%)
Feb 21, 2019 0.5650 0.6100 0.5650 0.6100 8,559 +0.03(+5.17%)
Feb 20, 2019 0.5500 0.5800 0.5500 0.5800 300 +0.03(+5.45%)
Feb 19, 2019 0.5300 0.6000 0.5300 0.5500 8,856 -0.03(-5.17%)
Feb 15, 2019 0.5800 0.5800 0.5800 6 +0.00(+0.00%)
Feb 14, 2019 0.5800 0.5800 0.5800 6 +0.00(+0.00%)
Feb 12, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Feb 11, 2019 0.5500 0.6000 0.5500 0.6000 6,187 +0.04(+7.14%)
Feb 08, 2019 0.5599 0.5600 0.5300 0.5600 5,000 +0.05(+9.80%)
Feb 07, 2019 0.4100 0.5100 0.3750 0.5100 108,977 +0.06(+13.33%)
Feb 06, 2019 0.4000 0.4500 0.4000 0.4500 115,208 +0.15(+50.00%)
Feb 05, 2019 0.4000 0.4000 0.2960 0.3000 67,237 -0.10(-25.00%)
Feb 04, 2019 0.4000 0.4000 0.3900 0.4000 56,168 -0.05(-11.11%)
Feb 01, 2019 0.4100 0.4500 0.3883 0.4500 111,000 +0.00(+0.00%)
Jan 31, 2019 0.5000 0.5000 0.4500 0.4500 52,120 -0.05(-10.00%)
Jan 30, 2019 0.5500 0.6000 0.5000 0.5000 23,491 +0.10(+24.97%)
Jan 29, 2019 0.5800 0.6000 0.4001 0.4001 27,673 -0.15(-27.25%)
Jan 28, 2019 0.7500 0.7500 0.3100 0.5500 8,364 -0.20(-26.67%)
Jan 25, 2019 0.7500 0.7500 0.7500 0.7500 800 +0.00(+0.00%)
Jan 23, 2019 0.7500 0.7500 0.7500 0 +0.20(+36.36%)
Jan 22, 2019 0.5750 0.5750 0.5400 0.5500 20,117 -0.04(-6.78%)
Jan 18, 2019 0.6100 0.6100 0.5900 0.5900 28,900 -0.01(-1.17%)
Jan 17, 2019 0.5970 0.5970 0.5970 35 +0.00(+0.00%)
Jan 16, 2019 0.5200 0.5970 0.5200 0.5970 1,368 -0.07(-10.90%)
Jan 15, 2019 0.6700 0.6700 0.6700 96 +0.00(+0.00%)
Jan 14, 2019 0.6700 0.6700 0.6700 0.6700 410 -0.12(-15.19%)
Jan 11, 2019 0.6500 0.7900 0.6000 0.7900 2,800 -0.01(-1.25%)
Jan 10, 2019 0.8000 0.8000 0.8000 106 +0.00(+0.00%)
Jan 09, 2019 0.8000 0.8000 0.7500 0.8000 6,615 +0.07(+9.59%)
Jan 08, 2019 0.7500 0.7500 0.7300 0.7300 5,052 -0.02(-2.67%)
Jan 07, 2019 0.7500 0.7500 0.7500 0.7500 25,572 +0.10(+15.38%)
Jan 04, 2019 0.6300 0.6500 0.6300 0.6500 6,100 +0.03(+4.00%)
Jan 03, 2019 0.5500 0.6250 0.5500 0.6250 6,000 -0.03(-3.85%)
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.