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 (%)
May 31, 2013 12.35 12.40 12.16 12.25 26,713 -0.10(-0.81%)
May 30, 2013 11.80 12.47 11.80 12.35 113,785 +0.50(+4.22%)
May 29, 2013 11.80 11.88 11.76 11.85 13,913 +0.10(+0.85%)
May 28, 2013 11.70 11.95 11.50 11.75 32,634 +0.05(+0.43%)
May 24, 2013 11.72 11.80 11.65 11.70 34,142 -0.04(-0.34%)
May 23, 2013 11.40 11.95 11.30 11.74 30,376 +0.14(+1.21%)
May 22, 2013 11.65 12.00 11.50 11.60 53,778 -0.05(-0.43%)
May 21, 2013 11.95 12.00 11.35 11.65 91,325 -0.27(-2.27%)
May 20, 2013 11.50 12.05 11.35 11.92 191,108 +0.57(+5.02%)
May 17, 2013 10.81 11.77 10.71 11.35 133,556 +0.54(+5.00%)
May 16, 2013 10.50 11.20 10.50 10.81 204,727 +0.66(+6.50%)
May 15, 2013 10.27 10.50 10.00 10.15 64,280 +0.16(+1.60%)
May 13, 2013 9.800 10.25 9.800 9.990 21,385 -0.04(-0.40%)
May 10, 2013 9.750 10.30 9.750 10.03 31,688 +0.08(+0.80%)
May 09, 2013 10.40 10.40 9.900 9.950 155,519 -0.27(-2.64%)
May 08, 2013 10.15 10.25 9.900 10.22 108,943 +0.02(+0.20%)
May 07, 2013 10.29 10.35 9.850 10.20 31,678 -0.19(-1.83%)
May 06, 2013 10.10 10.50 9.500 10.39 54,765 +0.29(+2.87%)
May 03, 2013 10.17 10.38 9.850 10.10 127,610 +0.10(+1.00%)
May 02, 2013 9.150 10.13 9.100 10.00 59,085 +0.93(+10.25%)
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.