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, 2016 2.800 2.850 2.750 2.820 4,866 +0.04(+1.44%)
May 27, 2016 2.780 2.780 2.780 0 +0.13(+4.91%)
May 26, 2016 2.750 2.750 2.550 2.650 29,493 -0.10(-3.64%)
May 25, 2016 2.800 2.800 2.500 2.750 366,999 -0.05(-1.79%)
May 24, 2016 2.850 2.900 2.730 2.800 16,542 -0.05(-1.75%)
May 23, 2016 2.910 2.910 2.760 2.850 30,872 -0.14(-4.68%)
May 20, 2016 2.930 3.000 2.900 2.990 19,589 -0.01(-0.33%)
May 19, 2016 3.030 3.030 3.000 3.000 2,690 +0.05(+1.69%)
May 18, 2016 3.030 3.050 2.950 2.950 18,002 -0.10(-3.28%)
May 17, 2016 2.990 3.090 2.920 3.050 10,089 +0.06(+2.01%)
May 16, 2016 3.080 3.100 2.910 2.990 28,229 -0.15(-4.78%)
May 13, 2016 3.050 3.140 2.920 3.140 7,916 -0.01(-0.32%)
May 12, 2016 3.240 3.250 3.029 3.150 11,590 -0.10(-3.08%)
May 11, 2016 3.250 3.250 3.070 3.250 23,967 +0.05(+1.56%)
May 10, 2016 3.180 3.230 3.150 3.200 16,072 +0.00(+0.00%)
May 09, 2016 2.900 3.200 2.900 3.200 8,558 +0.15(+4.92%)
May 06, 2016 3.160 3.160 3.050 3.050 12,079 -0.13(-4.09%)
May 05, 2016 3.232 3.235 3.160 3.180 17,326 -0.03(-1.09%)
May 04, 2016 3.170 3.250 3.170 3.215 4,120 +0.08(+2.55%)
May 03, 2016 3.180 3.180 3.100 3.135 2,302 +0.11(+3.81%)
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.