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, 2019 0.5500 0.5500 0.5500 0 -0.13(-19.12%)
May 28, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 24, 2019 0.6000 0.7000 0.5401 0.6800 12,100 +0.15(+28.28%)
May 23, 2019 0.5301 0.5301 0.5301 0.5301 130 -0.17(-24.27%)
May 22, 2019 0.5500 0.7000 0.5200 0.7000 1,558 -0.03(-3.45%)
May 21, 2019 0.7000 0.7250 0.5500 0.7250 3,520 +0.07(+11.54%)
May 20, 2019 0.6415 0.6500 0.6415 0.6500 4,158 +0.00(+0.00%)
May 17, 2019 0.6500 0.6500 0.6500 0.6500 600 -0.05(-7.14%)
May 15, 2019 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
May 14, 2019 0.6500 0.6500 0.6500 224 +0.00(+0.00%)
May 13, 2019 0.6500 0.6500 0.6500 0.6500 1,212 -0.07(-9.72%)
May 10, 2019 0.6975 0.7200 0.6975 0.7200 3,600 +0.04(+5.88%)
May 09, 2019 0.6500 0.6800 0.6500 0.6800 3,464 +0.03(+4.62%)
May 08, 2019 0.6500 0.6500 0.6500 0.6500 200 -0.04(-5.80%)
May 07, 2019 0.6900 0.6900 0.6900 64 +0.00(+0.00%)
May 03, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 02, 2019 0.6340 0.6900 0.6100 0.6900 2,200 +0.03(+4.55%)
May 01, 2019 0.6500 0.6600 0.6000 0.6600 5,585 +0.01(+1.54%)
Apr 29, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 26, 2019 0.6600 0.6600 0.6400 0.6500 35,700 -0.05(-7.14%)
Apr 25, 2019 0.5200 0.7000 0.5200 0.7000 4,400 +0.15(+27.27%)
Apr 24, 2019 0.5500 0.5500 0.5500 85 +0.00(+0.00%)
Apr 23, 2019 0.5750 0.5750 0.5200 0.5500 6,346 -0.08(-12.70%)
Apr 22, 2019 0.6300 0.6300 0.6300 0.6300 200 +0.15(+31.25%)
Apr 18, 2019 0.5400 0.5400 0.4800 0.4800 3,500 -0.09(-15.79%)
Apr 17, 2019 0.5700 0.5700 0.5700 0.5700 100 -0.03(-5.00%)
Apr 16, 2019 0.6000 0.6000 0.6000 12 +0.00(+0.00%)
Apr 15, 2019 0.5775 0.6150 0.5775 0.6000 7,952 +0.09(+17.65%)
Apr 12, 2019 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Apr 11, 2019 0.5100 0.5100 0.5100 45 +0.00(+0.00%)
Apr 10, 2019 0.5100 0.5100 0.5100 0.5100 1,070 -0.09(-15.00%)
Apr 09, 2019 0.6000 0.6000 0.6000 40 +0.00(+0.00%)
Apr 08, 2019 0.6000 0.6000 0.6000 0.6000 12,557 +0.00(+0.00%)
Apr 05, 2019 0.6000 0.6000 0.4020 0.6000 5,900 +0.02(+3.45%)
Apr 04, 2019 0.5800 0.5800 0.5800 81 +0.00(+0.00%)
Apr 03, 2019 0.6300 0.7000 0.5800 0.5800 4,949 -0.05(-7.94%)
Apr 01, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 29, 2019 0.6750 0.7200 0.6300 0.6300 4,100 -0.12(-16.00%)
Mar 27, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 26, 2019 0.6900 0.8500 0.6900 0.7500 21,880 +0.10(+16.28%)
Mar 22, 2019 0.6450 0.6450 0.6450 0 -0.02(-2.27%)
Mar 21, 2019 0.6600 0.6600 0.6600 0.6600 100 +0.03(+4.76%)
Mar 20, 2019 0.6300 0.6300 0.6300 0.6300 1,453 +0.00(+0.00%)
Mar 19, 2019 0.6600 0.6600 0.6300 0.6300 6,098 +0.05(+8.62%)
Mar 15, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 14, 2019 0.6050 0.6050 0.5800 0.5800 3,149 -0.05(-7.94%)
Mar 13, 2019 0.6300 0.6300 0.6300 127 +0.00(+0.00%)
Mar 11, 2019 0.6300 0.6300 0.6300 0 -0.06(-8.70%)
Mar 08, 2019 0.6900 0.6900 0.6700 0.6900 4,300 +0.01(+2.22%)
Mar 07, 2019 0.6750 0.6750 0.6750 35 +0.00(+0.00%)
Mar 06, 2019 0.6300 0.6750 0.6300 0.6750 16,753 +0.09(+14.41%)
Mar 05, 2019 0.5900 0.6674 0.5900 0.5900 589 -0.07(-10.61%)
Mar 04, 2019 0.6600 0.6600 0.6600 0.6600 2,502 -0.01(-1.49%)
Mar 01, 2019 0.7000 0.7000 0.6000 0.6700 2,100 +0.11(+19.64%)
Feb 28, 2019 0.5600 0.5600 0.5600 0.5600 160 +0.01(+1.82%)
Feb 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 22, 2019 0.5300 0.5500 0.5300 0.5500 21,200 -0.06(-9.84%)
Feb 21, 2019 0.5650 0.6100 0.5650 0.6100 8,559 +0.03(+5.17%)
Feb 20, 2019 0.5500 0.5800 0.5500 0.5800 300 +0.03(+5.45%)
Feb 19, 2019 0.5300 0.6000 0.5300 0.5500 8,856 -0.03(-5.17%)
Feb 15, 2019 0.5800 0.5800 0.5800 6 +0.00(+0.00%)
Feb 14, 2019 0.5800 0.5800 0.5800 6 +0.00(+0.00%)
Feb 12, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Feb 11, 2019 0.5500 0.6000 0.5500 0.6000 6,187 +0.04(+7.14%)
Feb 08, 2019 0.5599 0.5600 0.5300 0.5600 5,000 +0.05(+9.80%)
Feb 07, 2019 0.4100 0.5100 0.3750 0.5100 108,977 +0.06(+13.33%)
Feb 06, 2019 0.4000 0.4500 0.4000 0.4500 115,208 +0.15(+50.00%)
Feb 05, 2019 0.4000 0.4000 0.2960 0.3000 67,237 -0.10(-25.00%)
Feb 04, 2019 0.4000 0.4000 0.3900 0.4000 56,168 -0.05(-11.11%)
Feb 01, 2019 0.4100 0.4500 0.3883 0.4500 111,000 +0.00(+0.00%)
Jan 31, 2019 0.5000 0.5000 0.4500 0.4500 52,120 -0.05(-10.00%)
Jan 30, 2019 0.5500 0.6000 0.5000 0.5000 23,491 +0.10(+24.97%)
Jan 29, 2019 0.5800 0.6000 0.4001 0.4001 27,673 -0.15(-27.25%)
Jan 28, 2019 0.7500 0.7500 0.3100 0.5500 8,364 -0.20(-26.67%)
Jan 25, 2019 0.7500 0.7500 0.7500 0.7500 800 +0.00(+0.00%)
Jan 23, 2019 0.7500 0.7500 0.7500 0 +0.20(+36.36%)
Jan 22, 2019 0.5750 0.5750 0.5400 0.5500 20,117 -0.04(-6.78%)
Jan 18, 2019 0.6100 0.6100 0.5900 0.5900 28,900 -0.01(-1.17%)
Jan 17, 2019 0.5970 0.5970 0.5970 35 +0.00(+0.00%)
Jan 16, 2019 0.5200 0.5970 0.5200 0.5970 1,368 -0.07(-10.90%)
Jan 15, 2019 0.6700 0.6700 0.6700 96 +0.00(+0.00%)
Jan 14, 2019 0.6700 0.6700 0.6700 0.6700 410 -0.12(-15.19%)
Jan 11, 2019 0.6500 0.7900 0.6000 0.7900 2,800 -0.01(-1.25%)
Jan 10, 2019 0.8000 0.8000 0.8000 106 +0.00(+0.00%)
Jan 09, 2019 0.8000 0.8000 0.7500 0.8000 6,615 +0.07(+9.59%)
Jan 08, 2019 0.7500 0.7500 0.7300 0.7300 5,052 -0.02(-2.67%)
Jan 07, 2019 0.7500 0.7500 0.7500 0.7500 25,572 +0.10(+15.38%)
Jan 04, 2019 0.6300 0.6500 0.6300 0.6500 6,100 +0.03(+4.00%)
Jan 03, 2019 0.5500 0.6250 0.5500 0.6250 6,000 -0.03(-3.85%)
Jan 02, 2019 0.6500 0.6500 0.6500 0.6500 384 +0.09(+16.05%)
Dec 31, 2018 0.6500 0.6500 0.5500 0.5601 46,200 -0.06(-9.66%)
Dec 28, 2018 0.6850 0.7900 0.5901 0.6200 3,300 +0.02(+3.33%)
Dec 27, 2018 0.7100 0.8200 0.4000 0.6000 29,220 -0.20(-25.00%)
Dec 26, 2018 0.8000 0.8000 0.8000 66 +0.00(+0.00%)
Dec 24, 2018 0.8000 0.8000 0.8000 42 +0.00(+0.00%)
Dec 21, 2018 0.8000 0.8000 0.8000 0.8000 1,085 +0.09(+12.68%)
Dec 20, 2018 0.8300 0.8300 0.7100 0.7100 27,684 -0.09(-11.25%)
Dec 19, 2018 0.8000 0.8000 0.8000 40 +0.00(+0.00%)
Dec 18, 2018 0.8000 0.8000 0.8000 0.8000 877 -0.04(-5.33%)
Dec 17, 2018 0.9000 0.9000 0.8000 0.8450 6,645 -0.06(-6.11%)
Dec 14, 2018 0.9000 0.9000 0.9000 35 +0.00(+0.00%)
Dec 13, 2018 0.9250 0.9250 0.9000 0.9000 536 +0.00(+0.00%)
Dec 12, 2018 0.9000 0.9000 0.9000 0.9000 23,300 +0.00(+0.00%)
Dec 11, 2018 0.9800 0.9800 0.8900 0.9000 65,260 -0.08(-8.16%)
Dec 10, 2018 0.8900 0.9800 0.8900 0.9800 7,377 +0.09(+10.11%)
Dec 07, 2018 0.9900 0.9900 0.8900 0.8900 3,300 -0.10(-10.10%)
Dec 06, 2018 0.9200 1.000 0.9200 0.9900 8,713 +0.06(+6.45%)
Dec 04, 2018 0.8200 0.9300 0.8200 0.9300 1,800 +0.11(+13.41%)
Dec 03, 2018 0.9000 0.9000 0.8200 0.8200 7,789 -0.08(-8.89%)
Nov 30, 2018 0.9000 0.9100 0.8800 0.9000 10,200 -0.04(-3.74%)
Nov 29, 2018 0.9350 0.9350 0.9350 0.9350 250 +0.04(+3.89%)
Nov 28, 2018 0.9000 0.9000 0.9000 15 +0.00(+0.00%)
Nov 27, 2018 0.9000 0.9000 0.9000 0.9000 2,093 +0.00(+0.00%)
Nov 26, 2018 0.7500 1.050 0.7500 0.9000 2,709 -0.20(-18.18%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.06(+5.77%)
Nov 20, 2018 1.040 1.040 1.040 1.040 5,900 +0.01(+0.97%)
Nov 19, 2018 1.030 1.035 1.030 1.030 8,885 +0.03(+3.00%)
Nov 16, 2018 1.000 1.000 1.000 1.000 5,100 +0.10(+11.11%)
Nov 15, 2018 0.9000 0.9000 0.9000 0.9000 5,009 +0.07(+8.43%)
Nov 14, 2018 1.010 1.010 0.8300 0.8300 240 -0.11(-11.70%)
Nov 13, 2018 0.9100 0.9400 0.9100 0.9400 22,947 +0.04(+4.68%)
Nov 12, 2018 0.9400 0.9400 0.8980 0.8980 5,415 -0.04(-4.47%)
Nov 09, 2018 0.8900 0.9400 0.8900 0.9400 200 +0.05(+5.62%)
Nov 08, 2018 0.9400 0.9400 0.8900 0.8900 275 -0.01(-1.11%)
Nov 07, 2018 0.9000 0.9000 0.9000 0.9000 1,050 -0.10(-10.00%)
Nov 06, 2018 1.000 1.000 1.000 1.000 800 +0.00(+0.00%)
Nov 05, 2018 0.8900 1.000 0.8566 1.000 2,400 +0.00(+0.00%)
Nov 02, 2018 0.8300 1.000 0.8300 1.000 2,900 -0.01(-0.99%)
Nov 01, 2018 1.075 1.075 1.010 1.010 1,142 +0.01(+1.00%)
Oct 31, 2018 1.000 1.000 1.000 1.000 102 -0.05(-4.76%)
Oct 30, 2018 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Oct 29, 2018 1.025 1.050 1.000 1.050 360 +0.00(+0.00%)
Oct 24, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 23, 2018 1.050 1.050 1.050 1.050 2,025 -0.04(-3.45%)
Oct 22, 2018 1.100 1.100 1.050 1.087 2,711 -0.01(-1.14%)
Oct 19, 2018 1.097 1.100 1.097 1.100 300 +0.10(+10.00%)
Oct 18, 2018 1.000 1.000 1.000 119 +0.00(+0.00%)
Oct 17, 2018 1.000 1.000 1.000 1.000 1,010 +0.00(+0.00%)
Oct 16, 2018 1.010 1.010 0.9300 1.000 25,600 -0.01(-0.99%)
Oct 15, 2018 1.070 1.070 1.010 1.010 18,481 -0.06(-5.61%)
Oct 12, 2018 1.140 1.140 1.070 1.070 5,400 -0.08(-6.96%)
Oct 11, 2018 1.150 1.151 1.140 1.150 16,242 +0.00(+0.00%)
Oct 10, 2018 1.150 1.160 1.150 1.150 19,158 +0.00(+0.00%)
Oct 09, 2018 1.150 1.170 1.150 1.150 4,052 -0.03(-2.54%)
Oct 05, 2018 1.180 1.180 1.180 0 +0.05(+4.42%)
Oct 04, 2018 1.130 1.130 1.130 129 +0.00(+0.00%)
Oct 03, 2018 1.115 1.130 1.115 1.130 500 +0.00(+0.00%)
Oct 02, 2018 1.110 1.130 1.110 1.130 2,122 +0.02(+1.80%)
Oct 01, 2018 1.110 1.110 1.110 98 +0.00(+0.00%)
Sep 28, 2018 1.090 1.110 1.090 1.110 500 +0.02(+1.83%)
Sep 27, 2018 1.090 1.094 1.090 1.090 8,908 +0.00(+0.00%)
Sep 26, 2018 1.100 1.105 1.090 1.090 5,949 -0.01(-1.13%)
Sep 25, 2018 1.090 1.103 1.090 1.103 10,629 +0.00(+0.23%)
Sep 24, 2018 1.080 1.100 1.080 1.100 4,077 +0.03(+3.09%)
Sep 21, 2018 1.100 1.115 1.067 1.067 13,100 -0.03(-3.00%)
Sep 20, 2018 1.100 1.106 1.090 1.100 4,760 +0.00(+0.00%)
Sep 19, 2018 1.110 1.110 1.095 1.100 7,986 -0.03(-2.65%)
Sep 18, 2018 1.130 1.130 1.130 1.130 744 +0.00(+0.00%)
Sep 17, 2018 1.140 1.160 1.130 1.130 6,582 -0.03(-2.59%)
Sep 14, 2018 1.151 1.160 1.150 1.160 1,800 +0.02(+1.75%)
Sep 13, 2018 1.140 1.140 1.140 1.140 268 +0.00(+0.00%)
Sep 12, 2018 1.140 1.140 1.140 6 +0.00(+0.00%)
Sep 11, 2018 1.140 1.140 1.140 1.140 246 +0.00(+0.00%)
Sep 10, 2018 1.140 1.140 1.140 1.140 213 -0.01(-0.87%)
Sep 07, 2018 1.150 1.150 1.150 35 +0.00(+0.00%)
Sep 06, 2018 1.180 1.180 1.150 1.150 10,600 -0.03(-2.54%)
Sep 05, 2018 1.150 1.180 1.145 1.180 17,076 +0.06(+5.36%)
Sep 04, 2018 1.110 1.126 1.110 1.120 1,459 -0.04(-3.45%)
Aug 31, 2018 1.160 1.160 1.160 0 +0.04(+3.20%)
Aug 30, 2018 1.124 1.124 1.124 1.124 141 -0.03(-2.26%)
Aug 29, 2018 1.090 1.190 1.090 1.150 8,100 +0.03(+2.68%)
Aug 28, 2018 1.100 1.167 1.100 1.120 10,988 +0.02(+1.82%)
Aug 27, 2018 1.080 1.100 1.080 1.100 11,906 +0.05(+4.76%)
Aug 24, 2018 1.050 1.056 1.030 1.050 1,200 -0.02(-1.64%)
Aug 23, 2018 1.065 1.067 1.060 1.067 567 +0.02(+1.67%)
Aug 22, 2018 1.060 1.060 1.050 1.050 401 +0.00(+0.00%)
Aug 21, 2018 1.000 1.050 1.000 1.050 14,400 -0.01(-0.94%)
Aug 20, 2018 1.120 1.120 1.000 1.060 50,915 -0.06(-5.36%)
Aug 17, 2018 1.120 1.120 1.120 1.120 400 +0.08(+7.18%)
Aug 15, 2018 1.045 1.045 1.045 0 -0.07(-5.86%)
Aug 14, 2018 1.130 1.130 1.110 1.110 200 +0.01(+0.91%)
Aug 13, 2018 1.100 1.100 1.100 45 +0.00(+0.00%)
Aug 10, 2018 1.140 1.140 1.100 1.100 700 -0.05(-4.18%)
Aug 09, 2018 1.180 1.180 1.148 1.148 462 -0.03(-2.71%)
Aug 08, 2018 1.140 1.180 1.140 1.180 23,002 +0.03(+2.61%)
Aug 07, 2018 1.150 1.150 1.150 15 +0.00(+0.00%)
Aug 06, 2018 1.140 1.150 1.140 1.150 11,380 -0.03(-2.54%)
Aug 03, 2018 1.180 1.180 1.180 1.180 5,200 +0.00(+0.00%)
Aug 02, 2018 1.180 1.340 1.180 1.180 3,257 +0.00(+0.00%)
Aug 01, 2018 31 +0.00(+0.00%)
Jul 31, 2018 1.300 1.300 1.110 1.140 4,500 +0.00(+0.00%)
Jul 30, 2018 60 +0.00(+0.00%)
Jul 27, 2018 30 +0.00(+0.00%)
Jul 26, 2018 1.310 1.310 1.310 30 +0.00(+0.00%)
Jul 25, 2018 1.310 1.310 1.310 1.310 1,352 +0.01(+0.58%)
Jul 24, 2018 1.290 1.430 1.280 1.302 35,733 +0.00(+0.19%)
Jul 23, 2018 1.260 1.300 1.260 1.300 12,393 +0.05(+4.00%)
Jul 20, 2018 1.295 1.295 1.250 1.250 1,507 -0.04(-3.10%)
Jul 19, 2018 1.261 1.290 1.260 1.290 18,003 +0.02(+1.57%)
Jul 18, 2018 1.255 1.280 1.255 1.270 26,501 -0.01(-0.78%)
Jul 17, 2018 1.300 1.300 1.280 1.280 3,573 +0.03(+2.40%)
Jul 16, 2018 1.250 1.250 1.250 1.250 2,310 +0.00(+0.00%)
Jul 13, 2018 1.300 1.310 1.250 1.250 7,749 -0.05(-3.85%)
Jul 12, 2018 1.360 1.360 1.250 1.300 7,741 -0.05(-3.70%)
Jul 11, 2018 1.190 1.360 1.190 1.350 20,667 +0.15(+12.50%)
Jul 10, 2018 1.010 1.200 0.9900 1.200 52,413 +0.21(+21.21%)
Jul 09, 2018 1.020 1.050 0.9900 0.9900 15,228 +0.01(+1.02%)
Jul 06, 2018 1.100 1.310 0.9213 0.9800 151,518 -0.07(-6.67%)
Jul 05, 2018 0.9900 1.140 0.9900 1.050 7,800 +0.06(+6.06%)
Jul 03, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jul 02, 2018 0.7200 1.030 0.7200 1.000 178,075 +0.33(+49.25%)
Jun 29, 2018 0.6700 0.6700 0.6700 0.6700 351 +0.02(+3.08%)
Jun 28, 2018 0.6850 0.6850 0.6500 0.6500 4,000 +0.00(+0.00%)
Jun 27, 2018 0.6500 0.6500 0.6500 0.6500 540 -0.05(-7.14%)
Jun 26, 2018 0.7200 0.7200 0.7000 0.7000 5,101 +0.00(+0.00%)
Jun 25, 2018 0.7000 0.7000 0.7000 0.7000 286 -0.02(-2.78%)
Jun 22, 2018 0.7200 0.7200 0.7200 0.7200 557 -0.02(-2.70%)
Jun 21, 2018 0.6950 0.7400 0.6950 0.7400 5,125 +0.04(+5.71%)
Jun 18, 2018 0.7000 0.7000 0.7000 63 -0.04(-5.88%)
Jun 15, 2018 0.7438 0.7000 0.7438 3,135 +0.04(+6.25%)
Jun 14, 2018 0.7000 0.7000 0.7000 0.7000 1,470 +0.00(+0.00%)
Jun 12, 2018 0.7000 0.7000 0.7000 78 +0.04(+6.67%)
Jun 11, 2018 0.6900 0.6900 0.6562 0.6562 1,295 -0.04(-6.25%)
Jun 06, 2018 0.7000 0.7000 0.7000 5 +0.05(+7.69%)
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.