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 31, 2021 1.000 1.050 0.8800 1.000 60,878 +0.01(+1.01%)
Mar 30, 2021 0.6500 1.100 0.6000 0.9900 362,904 +0.34(+52.78%)
Mar 29, 2021 0.6000 0.6500 0.5500 0.6480 7,833 +0.06(+9.83%)
Mar 26, 2021 0.6000 0.6000 0.5900 0.5900 15,000 -0.01(-1.67%)
Mar 25, 2021 0.5600 0.6000 0.5500 0.6000 6,304 +0.04(+7.14%)
Mar 24, 2021 0.5800 0.5800 0.5600 0.5600 1,000 +0.01(+1.82%)
Mar 23, 2021 0.5600 0.6000 0.4630 0.5500 3,011 -0.01(-0.99%)
Mar 22, 2021 0.4620 0.5800 0.4620 0.5555 20,796 +0.06(+11.10%)
Mar 19, 2021 0.5000 0.5000 0.4620 0.5000 1,600 +0.02(+5.20%)
Mar 18, 2021 0.4900 0.5000 0.4620 0.4753 17,036 +0.01(+2.88%)
Mar 17, 2021 0.5000 0.5000 0.4620 0.4620 7,096 -0.02(-4.33%)
Mar 16, 2021 0.5000 0.5000 0.4791 0.4829 4,861 -0.02(-3.42%)
Mar 15, 2021 0.5250 0.5900 0.3000 0.5000 87,127 -0.09(-15.25%)
Mar 12, 2021 0.5200 0.5900 0.5200 0.5900 24,800 +0.03(+5.36%)
Mar 11, 2021 0.5200 0.5899 0.5200 0.5600 2,128 -0.03(-5.07%)
Mar 10, 2021 0.5899 0.5899 0.5899 0.5899 1,018 +0.00(+0.84%)
Mar 09, 2021 0.5201 0.5850 0.5200 0.5850 10,655 -0.01(-0.85%)
Mar 08, 2021 0.5200 0.5990 0.5200 0.5900 4,252 +0.07(+13.70%)
Mar 05, 2021 0.4934 0.5189 0.4500 0.5189 14,600 +0.07(+15.31%)
Mar 04, 2021 0.5782 0.6480 0.4000 0.4500 43,211 -0.15(-25.00%)
Mar 03, 2021 0.6500 0.6500 0.4817 0.6000 29,034 +0.01(+1.69%)
Mar 02, 2021 0.5000 0.6280 0.4980 0.5900 40,566 +0.09(+18.00%)
Mar 01, 2021 0.5500 0.6499 0.4187 0.5000 100,968 -0.15(-23.05%)
Feb 26, 2021 0.6500 0.6500 0.5501 0.6498 6,400 -0.00(-0.03%)
Feb 25, 2021 0.6325 0.7230 0.5500 0.6500 9,209 +0.10(+18.18%)
Feb 24, 2021 0.5900 0.5900 0.4010 0.5500 44,113 -0.05(-8.33%)
Feb 23, 2021 0.6000 0.7230 0.4500 0.6000 6,578 +0.00(+0.00%)
Feb 22, 2021 0.6000 0.6700 0.5175 0.6000 33,077 -0.07(-10.45%)
Feb 19, 2021 0.6000 0.6700 0.5200 0.6700 30,000 -0.01(-1.47%)
Feb 18, 2021 0.6600 0.7450 0.1200 0.6800 213,752 -0.02(-2.86%)
Feb 17, 2021 0.7499 0.7499 0.7000 0.7000 772 -0.05(-6.67%)
Feb 16, 2021 0.7999 0.8600 0.7500 0.7500 6,851 -0.10(-11.76%)
Feb 12, 2021 0.9000 0.9000 0.6120 0.8500 19,700 +0.09(+11.84%)
Feb 11, 2021 0.7599 0.9000 0.7500 0.7600 8,953 +0.01(+1.32%)
Feb 10, 2021 0.7101 0.8500 0.7101 0.7501 11,809 -0.05(-6.24%)
Feb 09, 2021 0.8000 0.8500 0.7021 0.8000 18,009 -0.05(-5.88%)
Feb 08, 2021 0.7800 0.9500 0.7800 0.8500 27,710 +0.11(+14.25%)
Feb 05, 2021 0.8000 0.8000 0.6000 0.7440 18,800 -0.05(-5.82%)
Feb 04, 2021 0.7900 0.7900 0.7900 33 +0.00(+0.00%)
Feb 03, 2021 0.7900 0.7900 0.7900 0.7900 2,303 +0.00(+0.00%)
Feb 02, 2021 0.7900 0.7900 0.7900 0.7900 2,441 +0.00(+0.00%)
Feb 01, 2021 0.7945 0.8000 0.7900 0.7900 12,246 +0.00(+0.00%)
Jan 29, 2021 0.6500 0.8000 0.6500 0.7900 8,100 -0.05(-6.51%)
Jan 28, 2021 0.8105 0.8700 0.6550 0.8450 11,367 +0.15(+20.71%)
Jan 27, 2021 0.8000 0.8800 0.6710 0.7000 18,098 -0.19(-21.35%)
Jan 26, 2021 0.7800 0.9400 0.7500 0.8900 26,100 +0.04(+4.71%)
Jan 25, 2021 0.7800 0.9400 0.7800 0.8500 13,310 +0.00(+0.00%)
Jan 22, 2021 0.8185 0.9400 0.8150 0.8500 7,900 +0.05(+6.78%)
Jan 21, 2021 0.6600 0.8500 0.6600 0.7960 22,012 +0.11(+15.36%)
Jan 20, 2021 0.6500 0.7500 0.6500 0.6900 20,586 +0.05(+7.81%)
Jan 19, 2021 0.6500 0.7000 0.6000 0.6400 52,646 +0.07(+12.28%)
Jan 15, 2021 0.5280 0.5700 0.3400 0.5700 32,100 +0.04(+7.97%)
Jan 14, 2021 0.6300 0.6300 0.4700 0.5279 4,831 +0.08(+17.31%)
Jan 13, 2021 0.4400 0.5000 0.4400 0.4500 38,845 +0.01(+2.27%)
Jan 12, 2021 0.4400 0.4500 0.4400 0.4400 23,595 +0.00(+0.00%)
Jan 11, 2021 0.5000 0.5000 0.4400 0.4400 4,782 -0.01(-2.22%)
Jan 08, 2021 0.4400 0.5000 0.4400 0.4500 4,500 +0.00(+0.00%)
Jan 07, 2021 0.5000 0.5000 0.3000 0.4500 32,632 +0.17(+60.71%)
Jan 06, 2021 0.2710 0.2800 0.2710 0.2800 405 +0.06(+26.13%)
Jan 05, 2021 0.2220 0.2220 0.2220 91 +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.