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 (%)
Apr 29, 2016 3.040 3.120 3.040 3.120 3,628 -0.03(-0.95%)
Apr 28, 2016 3.200 3.250 3.100 3.150 19,851 -0.02(-0.63%)
Apr 27, 2016 2.960 3.250 2.960 3.170 29,265 +0.20(+6.73%)
Apr 26, 2016 2.960 3.025 2.960 2.970 12,655 -0.03(-1.00%)
Apr 25, 2016 2.910 3.000 2.900 3.000 6,715 +0.09(+3.09%)
Apr 22, 2016 2.975 3.000 2.820 2.910 30,803 -0.09(-3.00%)
Apr 21, 2016 2.950 3.000 2.850 3.000 6,360 +0.15(+5.26%)
Apr 20, 2016 2.950 3.000 2.820 2.850 3,165 +0.03(+1.06%)
Apr 19, 2016 2.950 3.040 2.810 2.820 131,092 -0.13(-4.41%)
Apr 18, 2016 2.950 3.130 2.840 2.950 73,522 -0.10(-3.28%)
Apr 15, 2016 3.030 3.085 3.030 3.050 4,028 +0.05(+1.67%)
Apr 14, 2016 2.880 3.200 2.850 3.000 14,148 +0.10(+3.45%)
Apr 13, 2016 2.900 2.900 2.800 2.900 18,343 +0.05(+1.75%)
Apr 12, 2016 2.900 2.900 2.850 2.850 33,587 +0.00(+0.00%)
Apr 11, 2016 3.000 3.000 2.750 2.850 53,006 -0.10(-3.39%)
Apr 08, 2016 3.010 3.020 2.950 2.950 11,707 -0.05(-1.67%)
Apr 07, 2016 3.000 3.000 2.940 3.000 11,725 +0.00(+0.00%)
Apr 06, 2016 2.920 3.200 2.850 3.000 16,625 +0.06(+2.04%)
Apr 05, 2016 3.050 3.050 2.940 2.940 9,107 -0.08(-2.81%)
Apr 04, 2016 2.950 3.050 2.930 3.025 7,597 +0.02(+0.83%)
Apr 01, 2016 3.030 3.100 3.000 3.000 4,830 -0.01(-0.33%)
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%)
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.