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, 2020 0.1550 0.2310 0.1550 0.2309 2,401 +0.00(+0.17%)
Mar 30, 2020 0.2305 0.2305 0.2305 181 +0.00(+0.00%)
Mar 27, 2020 0.2000 0.2310 0.1550 0.2305 14,900 +0.05(+28.06%)
Mar 26, 2020 0.1800 0.1800 0.1799 0.1800 12,300 +0.04(+31.77%)
Mar 25, 2020 0.1200 0.1600 0.1200 0.1366 17,649 +0.02(+13.83%)
Mar 24, 2020 0.1200 0.1200 0.1200 97 +0.00(+0.00%)
Mar 23, 2020 0.1200 0.1200 0.0805 0.1200 13,377 +0.06(+100.33%)
Mar 20, 2020 0.0340 0.1800 0.0340 0.0599 9,100 +0.04(+299.33%)
Mar 19, 2020 0.0150 0.0150 0.0150 3 +0.00(+0.00%)
Mar 18, 2020 0.0150 0.0150 0.0150 0.0150 1,240 -0.16(-91.67%)
Mar 17, 2020 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Mar 16, 2020 0.0150 0.1800 0.0150 0.1800 2,766 +0.08(+80.00%)
Mar 13, 2020 0.1000 0.1000 0.0101 0.1000 1,400 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1000 0.0551 0.1000 3,030 -0.08(-44.44%)
Mar 11, 2020 0.1800 0.1800 0.1800 41 +0.00(+0.00%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 2,048 +0.04(+28.57%)
Mar 09, 2020 0.1000 0.1400 0.1000 0.1400 46,292 +0.04(+40.00%)
Mar 06, 2020 0.1400 0.1400 0.1000 0.1000 4,500 -0.04(-28.57%)
Mar 05, 2020 0.1400 0.1400 0.1400 0.1400 14,329 +0.00(+0.00%)
Mar 04, 2020 0.1400 0.1400 0.1400 0.1400 2,100 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1400 0.1400 0.1400 10,126 +0.01(+7.69%)
Mar 02, 2020 0.1400 0.1400 0.1300 0.1300 22,900 +0.01(+4.00%)
Feb 28, 2020 0.1200 0.1400 0.1200 0.1250 4,700 -0.02(-10.71%)
Feb 27, 2020 0.1400 0.1400 0.1000 0.1400 19,607 +0.02(+16.67%)
Feb 26, 2020 0.1500 0.1500 0.1000 0.1200 33,757 -0.03(-20.00%)
Feb 25, 2020 0.1500 0.1500 0.1500 0.1500 243 -0.06(-28.57%)
Feb 24, 2020 0.2000 0.2100 0.1500 0.2100 17,632 +0.01(+5.00%)
Feb 21, 2020 0.2050 0.2050 0.2000 0.2000 1,400 -0.07(-25.93%)
Feb 20, 2020 0.2700 0.2700 0.2700 48 +0.00(+0.00%)
Feb 19, 2020 0.2700 0.2700 0.2700 0.2700 506 -0.04(-11.76%)
Feb 18, 2020 0.3060 0.3060 0.3060 5 +0.00(+0.00%)
Feb 13, 2020 0.3060 0.3060 0.3060 0 +0.04(+13.33%)
Feb 11, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 10, 2020 0.2600 0.2600 0.2600 36 +0.00(+0.00%)
Feb 07, 2020 0.2600 0.2600 0.2600 16 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2600 0.2500 0.2600 1,516 +0.01(+4.00%)
Feb 05, 2020 0.2500 0.2500 0.2500 0.2500 130 +0.00(+0.00%)
Feb 04, 2020 0.2500 0.2500 0.2500 2 +0.00(+0.00%)
Feb 03, 2020 0.2500 0.2500 0.2500 0.2500 203 +0.00(+0.00%)
Jan 31, 2020 0.2501 0.2501 0.2500 0.2500 22,000 +0.00(+0.00%)
Jan 30, 2020 0.2500 0.2500 0.2500 12 +0.00(+0.00%)
Jan 29, 2020 0.2500 0.2500 0.2500 15 +0.00(+0.00%)
Jan 27, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 24, 2020 0.2500 0.2500 0.2500 31 +0.00(+0.00%)
Jan 22, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 21, 2020 0.2750 0.2750 0.2500 0.2500 2,533 -0.05(-16.67%)
Jan 16, 2020 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Jan 15, 2020 0.2500 0.2500 0.2500 16 +0.00(+0.00%)
Jan 14, 2020 0.3000 0.3000 0.2500 0.2500 1,518 +0.00(+0.00%)
Jan 13, 2020 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Jan 10, 2020 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Jan 09, 2020 0.2500 0.2500 0.2500 75 +0.00(+0.00%)
Jan 08, 2020 0.2500 0.2500 0.2500 0.2500 333 +0.00(+0.00%)
Jan 07, 2020 0.2648 0.2648 0.2500 0.2500 7,169 -0.03(-10.71%)
Jan 06, 2020 0.2800 0.2800 0.2800 182 +0.00(+0.00%)
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.