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 28, 2017 2.050 2.070 1.980 2.070 34,116 -0.03(-1.43%)
Apr 27, 2017 2.150 2.150 2.100 2.100 2,138 +0.00(+0.00%)
Apr 26, 2017 2.190 2.190 2.100 2.100 4,900 -0.05(-2.33%)
Apr 25, 2017 2.150 2.170 2.100 2.150 10,064 +0.00(+0.00%)
Apr 24, 2017 2.180 2.190 2.150 2.150 5,440 -0.03(-1.38%)
Apr 21, 2017 2.190 2.190 2.150 2.180 6,665 -0.02(-0.91%)
Apr 19, 2017 2.200 2.200 2.200 15 +0.05(+2.33%)
Apr 18, 2017 2.150 2.200 2.150 2.150 8,488 +0.00(+0.00%)
Apr 17, 2017 2.100 2.200 2.100 2.150 11,907 -0.05(-2.27%)
Apr 13, 2017 2.150 2.200 2.100 2.200 12,634 +0.03(+1.38%)
Apr 12, 2017 2.190 2.200 2.150 2.170 3,052 -0.03(-1.36%)
Apr 11, 2017 2.170 2.200 2.100 2.200 1,480 +0.02(+0.92%)
Apr 10, 2017 1.980 2.180 1.980 2.180 39,873 +0.07(+3.32%)
Apr 07, 2017 2.130 2.130 2.110 2.110 4,451 -0.06(-2.76%)
Apr 06, 2017 2.140 2.170 2.139 2.170 3,121 +0.01(+0.46%)
Apr 05, 2017 2.125 2.170 2.125 2.160 54,401 +0.01(+0.47%)
Apr 04, 2017 2.100 2.150 2.100 2.150 53,900 +0.03(+1.65%)
Mar 31, 2017 2.115 2.115 2.115 21 +0.01(+0.24%)
Mar 30, 2017 2.110 2.115 2.110 2.110 5,124 +0.01(+0.48%)
Mar 29, 2017 2.100 2.110 2.100 2.100 22,171 -0.01(-0.47%)
Mar 28, 2017 2.100 2.110 1.982 2.110 58,898 +0.01(+0.48%)
Mar 27, 2017 2.030 2.100 2.020 2.100 30,692 +0.00(+0.00%)
Mar 24, 2017 2.100 2.110 2.050 2.100 43,563 +0.00(+0.00%)
Mar 23, 2017 2.100 2.120 2.100 2.100 4,431 +0.00(+0.00%)
Mar 22, 2017 2.050 2.130 2.050 2.100 63,130 +0.05(+2.44%)
Mar 21, 2017 2.050 2.050 1.990 2.050 20,522 +0.00(+0.00%)
Mar 20, 2017 1.900 2.050 1.860 2.050 33,336 +0.19(+10.22%)
Mar 17, 2017 1.820 1.860 1.820 1.860 2,119 +0.04(+2.20%)
Mar 16, 2017 1.860 1.900 1.820 1.820 1,386 -0.08(-4.21%)
Mar 15, 2017 1.870 1.900 1.770 1.900 18,439 +0.02(+1.06%)
Mar 14, 2017 1.900 1.900 1.810 1.880 19,692 +0.07(+3.87%)
Mar 13, 2017 1.830 1.830 1.780 1.810 15,233 -0.04(-2.16%)
Mar 10, 2017 1.900 1.900 1.810 1.850 15,464 -0.04(-2.12%)
Mar 09, 2017 1.890 1.930 1.890 1.890 3,208 -0.01(-0.53%)
Mar 08, 2017 1.800 1.900 1.800 1.900 10,975 +0.05(+2.70%)
Mar 07, 2017 1.800 1.900 1.800 1.850 2,541 +0.04(+2.21%)
Mar 06, 2017 1.900 1.920 1.800 1.810 12,624 +0.04(+2.26%)
Mar 03, 2017 1.720 1.830 1.720 1.770 5,632 -0.06(-3.28%)
Mar 02, 2017 1.780 1.830 1.780 1.830 2,412 +0.06(+3.33%)
Mar 01, 2017 1.770 1.775 1.770 1.771 10,515 +0.00(+0.06%)
Feb 28, 2017 1.780 1.780 1.770 1.770 7,216 -0.01(-0.56%)
Feb 27, 2017 1.756 1.780 1.710 1.780 2,185 +0.03(+1.71%)
Feb 24, 2017 1.765 1.765 1.710 1.750 4,712 -0.02(-1.19%)
Feb 23, 2017 1.770 1.790 1.770 1.771 12,303 +0.02(+1.20%)
Feb 22, 2017 1.790 1.790 1.710 1.750 15,207 -0.07(-3.85%)
Feb 21, 2017 1.820 1.870 1.820 1.820 4,792 +0.00(+0.00%)
Feb 17, 2017 1.820 1.820 1.820 0 +0.00(+0.00%)
Feb 16, 2017 1.800 1.820 1.800 1.820 3,243 +0.00(+0.00%)
Feb 15, 2017 1.850 1.850 1.820 1.820 941 +0.00(+0.00%)
Feb 14, 2017 1.820 1.820 1.820 1.820 1,479 +0.02(+1.11%)
Feb 13, 2017 1.790 1.820 1.790 1.800 3,208 +0.01(+0.56%)
Feb 10, 2017 1.805 1.860 1.790 1.790 13,770 -0.01(-0.56%)
Feb 09, 2017 1.940 1.950 1.750 1.800 20,997 -0.08(-4.26%)
Feb 08, 2017 1.890 1.900 1.880 1.880 4,419 +0.00(+0.00%)
Feb 07, 2017 1.870 1.880 1.835 1.880 8,621 +0.01(+0.53%)
Feb 06, 2017 1.740 1.870 1.740 1.870 8,401 +0.00(+0.00%)
Feb 03, 2017 1.900 1.990 1.500 1.870 81,971 -0.06(-3.11%)
Feb 02, 2017 2.000 2.000 1.870 1.930 3,067 -0.07(-3.50%)
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.