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 29, 2020 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
May 28, 2020 0.2400 0.2400 0.2400 0.2400 500 -0.04(-14.29%)
May 27, 2020 0.2800 0.2800 0.2800 83 +0.00(+0.00%)
May 26, 2020 0.2800 0.2800 0.1590 0.2800 19,805 -0.04(-12.50%)
May 22, 2020 0.3760 0.3760 0.3200 0.3200 1,800 +0.05(+18.52%)
May 21, 2020 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
May 20, 2020 0.2700 0.2700 0.2700 0.2700 241 +0.01(+3.85%)
May 19, 2020 0.2600 0.2600 0.2600 2 +0.00(+0.00%)
May 18, 2020 0.3020 0.3020 0.2600 0.2600 6,292 -0.12(-31.22%)
May 15, 2020 0.3780 0.3780 0.3780 0.3780 300 +0.01(+2.72%)
May 14, 2020 0.2600 0.3680 0.2600 0.3680 1,182 -0.01(-3.13%)
May 13, 2020 0.3799 0.3799 0.3799 14 +0.00(+0.00%)
May 12, 2020 0.2700 0.3899 0.2700 0.3799 12,225 +0.04(+12.40%)
May 11, 2020 0.3880 0.3900 0.2620 0.3380 66,064 +0.08(+30.00%)
May 08, 2020 0.3000 0.4000 0.2500 0.2600 20,100 +0.11(+70.94%)
May 06, 2020 0.1521 0.1521 0.1521 0 -0.07(-30.86%)
May 05, 2020 0.2200 0.2200 0.1900 0.2200 908 +0.08(+56.92%)
May 04, 2020 0.1500 0.1500 0.1402 0.1402 2,650 -0.08(-36.24%)
May 01, 2020 0.2400 0.2400 0.2199 0.2199 800 +0.04(+22.17%)
Apr 30, 2020 0.1400 0.1800 0.1400 0.1800 3,203 +0.04(+28.57%)
Apr 29, 2020 0.1500 0.1500 0.1400 0.1400 2,867 -0.01(-6.67%)
Apr 28, 2020 0.1500 0.2200 0.1500 0.1500 3,151 -0.07(-31.82%)
Apr 27, 2020 0.1400 0.2200 0.1400 0.2200 2,502 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.2200 0.2200 0.2200 100 +0.04(+22.22%)
Apr 23, 2020 0.1800 0.1800 0.1800 0.1800 361 -0.04(-18.18%)
Apr 22, 2020 0.2200 0.2200 0.2200 0.2200 1,013 +0.00(+0.00%)
Apr 21, 2020 0.2200 0.2200 0.2200 0.2200 600 -0.01(-3.93%)
Apr 20, 2020 0.2290 0.2290 0.1600 0.2290 2,736 +0.00(+0.00%)
Apr 17, 2020 0.2270 0.2290 0.2270 0.2290 5,000 +0.00(+0.44%)
Apr 16, 2020 0.1410 0.2280 0.1410 0.2280 5,685 +0.04(+20.00%)
Apr 15, 2020 0.1900 0.1900 0.1900 0.1900 561 -0.04(-15.56%)
Apr 14, 2020 0.2300 0.2300 0.1370 0.2250 6,163 -0.01(-2.17%)
Apr 13, 2020 0.2300 0.2300 0.2300 0.2300 663 +0.01(+2.22%)
Apr 09, 2020 0.2250 0.2250 0.1684 0.2250 6,100 -0.01(-2.17%)
Apr 08, 2020 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Apr 07, 2020 0.2300 0.2300 0.2300 0.2300 3,206 +0.03(+15.00%)
Apr 06, 2020 0.2000 0.2000 0.2000 0.2000 5,100 +0.09(+75.44%)
Apr 03, 2020 0.1140 0.1140 0.1140 17 +0.00(+0.00%)
Apr 02, 2020 0.1300 0.1300 0.1140 0.1140 1,424 -0.02(-12.31%)
Apr 01, 2020 0.1320 0.1320 0.1300 0.1300 2,080 -0.10(-43.70%)
Mar 31, 2020 0.1550 0.2310 0.1550 0.2309 2,401 +0.00(+0.17%)
Mar 30, 2020 0.2305 0.2305 0.2305 181 +0.00(+0.00%)
Mar 27, 2020 0.2000 0.2310 0.1550 0.2305 14,900 +0.05(+28.06%)
Mar 26, 2020 0.1800 0.1800 0.1799 0.1800 12,300 +0.04(+31.77%)
Mar 25, 2020 0.1200 0.1600 0.1200 0.1366 17,649 +0.02(+13.83%)
Mar 24, 2020 0.1200 0.1200 0.1200 97 +0.00(+0.00%)
Mar 23, 2020 0.1200 0.1200 0.0805 0.1200 13,377 +0.06(+100.33%)
Mar 20, 2020 0.0340 0.1800 0.0340 0.0599 9,100 +0.04(+299.33%)
Mar 19, 2020 0.0150 0.0150 0.0150 3 +0.00(+0.00%)
Mar 18, 2020 0.0150 0.0150 0.0150 0.0150 1,240 -0.16(-91.67%)
Mar 17, 2020 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Mar 16, 2020 0.0150 0.1800 0.0150 0.1800 2,766 +0.08(+80.00%)
Mar 13, 2020 0.1000 0.1000 0.0101 0.1000 1,400 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1000 0.0551 0.1000 3,030 -0.08(-44.44%)
Mar 11, 2020 0.1800 0.1800 0.1800 41 +0.00(+0.00%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 2,048 +0.04(+28.57%)
Mar 09, 2020 0.1000 0.1400 0.1000 0.1400 46,292 +0.04(+40.00%)
Mar 06, 2020 0.1400 0.1400 0.1000 0.1000 4,500 -0.04(-28.57%)
Mar 05, 2020 0.1400 0.1400 0.1400 0.1400 14,329 +0.00(+0.00%)
Mar 04, 2020 0.1400 0.1400 0.1400 0.1400 2,100 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1400 0.1400 0.1400 10,126 +0.01(+7.69%)
Mar 02, 2020 0.1400 0.1400 0.1300 0.1300 22,900 +0.01(+4.00%)
Feb 28, 2020 0.1200 0.1400 0.1200 0.1250 4,700 -0.02(-10.71%)
Feb 27, 2020 0.1400 0.1400 0.1000 0.1400 19,607 +0.02(+16.67%)
Feb 26, 2020 0.1500 0.1500 0.1000 0.1200 33,757 -0.03(-20.00%)
Feb 25, 2020 0.1500 0.1500 0.1500 0.1500 243 -0.06(-28.57%)
Feb 24, 2020 0.2000 0.2100 0.1500 0.2100 17,632 +0.01(+5.00%)
Feb 21, 2020 0.2050 0.2050 0.2000 0.2000 1,400 -0.07(-25.93%)
Feb 20, 2020 0.2700 0.2700 0.2700 48 +0.00(+0.00%)
Feb 19, 2020 0.2700 0.2700 0.2700 0.2700 506 -0.04(-11.76%)
Feb 18, 2020 0.3060 0.3060 0.3060 5 +0.00(+0.00%)
Feb 13, 2020 0.3060 0.3060 0.3060 0 +0.04(+13.33%)
Feb 11, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 10, 2020 0.2600 0.2600 0.2600 36 +0.00(+0.00%)
Feb 07, 2020 0.2600 0.2600 0.2600 16 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2600 0.2500 0.2600 1,516 +0.01(+4.00%)
Feb 05, 2020 0.2500 0.2500 0.2500 0.2500 130 +0.00(+0.00%)
Feb 04, 2020 0.2500 0.2500 0.2500 2 +0.00(+0.00%)
Feb 03, 2020 0.2500 0.2500 0.2500 0.2500 203 +0.00(+0.00%)
Jan 31, 2020 0.2501 0.2501 0.2500 0.2500 22,000 +0.00(+0.00%)
Jan 30, 2020 0.2500 0.2500 0.2500 12 +0.00(+0.00%)
Jan 29, 2020 0.2500 0.2500 0.2500 15 +0.00(+0.00%)
Jan 27, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 24, 2020 0.2500 0.2500 0.2500 31 +0.00(+0.00%)
Jan 22, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 21, 2020 0.2750 0.2750 0.2500 0.2500 2,533 -0.05(-16.67%)
Jan 16, 2020 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Jan 15, 2020 0.2500 0.2500 0.2500 16 +0.00(+0.00%)
Jan 14, 2020 0.3000 0.3000 0.2500 0.2500 1,518 +0.00(+0.00%)
Jan 13, 2020 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Jan 10, 2020 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Jan 09, 2020 0.2500 0.2500 0.2500 75 +0.00(+0.00%)
Jan 08, 2020 0.2500 0.2500 0.2500 0.2500 333 +0.00(+0.00%)
Jan 07, 2020 0.2648 0.2648 0.2500 0.2500 7,169 -0.03(-10.71%)
Jan 06, 2020 0.2800 0.2800 0.2800 182 +0.00(+0.00%)
Jan 02, 2020 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Dec 31, 2019 0.2200 0.2552 0.2200 0.2400 27,000 +0.02(+9.09%)
Dec 30, 2019 0.2080 0.2399 0.2080 0.2200 17,511 -0.03(-12.00%)
Dec 27, 2019 0.2500 0.2510 0.2500 0.2500 5,900 +0.00(+0.00%)
Dec 26, 2019 0.2500 0.2770 0.2500 0.2500 45,464 -0.00(-0.40%)
Dec 24, 2019 0.2080 0.2600 0.2080 0.2510 2,300 -0.12(-32.16%)
Dec 23, 2019 0.3100 0.3700 0.2800 0.3700 22,389 +0.06(+19.35%)
Dec 20, 2019 0.3700 0.3700 0.3000 0.3100 5,000 -0.04(-11.43%)
Dec 19, 2019 0.3500 0.3500 0.3500 96 +0.00(+0.00%)
Dec 18, 2019 0.3000 0.3500 0.3000 0.3500 37,126 +0.06(+20.69%)
Dec 17, 2019 0.2700 0.3020 0.2700 0.2900 2,576 +0.03(+11.54%)
Dec 16, 2019 0.2700 0.2700 0.1520 0.2600 8,006 -0.12(-31.58%)
Dec 13, 2019 0.3000 0.3800 0.3000 0.3800 20,000 +0.00(+0.00%)
Dec 11, 2019 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Dec 10, 2019 0.3400 0.3400 0.3400 10 +0.00(+0.00%)
Dec 06, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 05, 2019 0.3400 0.3400 0.3400 92 +0.00(+0.00%)
Dec 04, 2019 0.3400 0.3400 0.3400 209 +0.00(+0.00%)
Dec 03, 2019 0.3400 0.3400 0.3400 0.3400 4,019 +0.01(+3.03%)
Dec 02, 2019 0.3250 0.4000 0.3250 0.3300 7,680 +0.01(+2.80%)
Nov 29, 2019 0.3210 0.3210 0.3210 27 +0.00(+0.00%)
Nov 27, 2019 0.3260 0.3260 0.3210 0.3210 500 -0.00(-0.31%)
Nov 26, 2019 0.3220 0.3220 0.3220 0.3220 200 -0.06(-15.26%)
Nov 25, 2019 0.5000 0.5000 0.3800 0.3800 1,400 -0.01(-1.55%)
Nov 22, 2019 0.3800 0.3860 0.3800 0.3860 600 -0.02(-5.85%)
Nov 21, 2019 0.3900 0.4100 0.3900 0.4100 1,506 +0.03(+7.89%)
Nov 20, 2019 0.3800 0.3800 0.3800 6 +0.00(+0.00%)
Nov 19, 2019 0.3800 0.3800 0.3800 0.3800 3,504 -0.05(-11.63%)
Nov 18, 2019 0.4300 0.4300 0.4300 0.4300 387 +0.05(+13.16%)
Nov 15, 2019 0.4900 0.4900 0.3800 0.3800 800 +0.00(+0.00%)
Nov 14, 2019 0.3800 0.3800 0.3800 0.3800 3,928 -0.03(-7.32%)
Nov 13, 2019 0.5100 0.5100 0.4100 0.4100 324 +0.07(+20.59%)
Nov 12, 2019 0.3400 0.3400 0.3400 98 +0.00(+0.00%)
Nov 11, 2019 0.3400 0.3400 0.3400 0.3400 500 -0.04(-9.81%)
Nov 08, 2019 0.4500 0.4500 0.3770 0.3770 10,100 -0.14(-27.50%)
Nov 07, 2019 0.5200 0.5200 0.5200 51 +0.00(+0.00%)
Nov 06, 2019 0.4500 0.5200 0.4500 0.5200 2,504 +0.07(+15.56%)
Nov 05, 2019 0.5200 0.5200 0.4500 0.4500 425 +0.00(+0.00%)
Nov 04, 2019 0.5000 0.5000 0.4500 0.4500 2,670 +0.00(+0.00%)
Nov 01, 2019 0.4500 0.4500 0.4160 0.4500 6,400 +0.00(+0.00%)
Oct 31, 2019 0.4500 0.4500 0.4500 0.4500 5,530 +0.10(+28.57%)
Oct 30, 2019 0.3500 0.3500 0.3500 5 +0.00(+0.00%)
Oct 28, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Oct 25, 2019 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Oct 24, 2019 0.3000 0.3000 0.3000 0.3000 240 -0.15(-33.33%)
Oct 23, 2019 0.4500 0.4500 0.4500 10 +0.00(+0.00%)
Oct 22, 2019 0.4500 0.4500 0.4500 57 +0.00(+0.00%)
Oct 21, 2019 0.4500 0.4500 0.4500 66 +0.00(+0.00%)
Oct 17, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 16, 2019 0.4500 0.4500 0.4500 0.4500 6,436 -0.07(-13.46%)
Oct 15, 2019 0.5200 0.5200 0.5200 0.5200 8,950 -0.20(-28.28%)
Oct 14, 2019 0.7250 0.7250 0.7250 1 +0.00(+0.00%)
Oct 11, 2019 0.7250 0.7250 0.6750 0.7250 400 +0.03(+3.57%)
Oct 10, 2019 0.7000 0.7000 0.7000 12 +0.00(+0.00%)
Oct 09, 2019 0.7000 0.7000 0.7000 51 +0.00(+0.00%)
Oct 07, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 04, 2019 0.7000 0.7000 0.7000 80 +0.00(+0.00%)
Oct 03, 2019 0.5200 0.7000 0.5200 0.7000 10,382 +0.18(+34.59%)
Oct 01, 2019 0.5201 0.5201 0.5201 0 +0.07(+15.58%)
Sep 30, 2019 0.4500 0.4500 0.4500 0.4500 175 -0.10(-18.18%)
Sep 27, 2019 0.3000 0.5500 0.3000 0.5500 6,100 +0.10(+22.22%)
Sep 26, 2019 0.4500 0.4500 0.4500 39 +0.00(+0.00%)
Sep 25, 2019 0.4500 0.4500 0.4500 90 +0.00(+0.00%)
Sep 23, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 20, 2019 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
Sep 19, 2019 0.5100 0.5200 0.4500 0.4500 7,500 +0.00(+0.00%)
Sep 17, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Sep 16, 2019 0.4500 0.5000 0.4500 0.4600 2,387 +0.01(+2.22%)
Sep 13, 2019 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Sep 12, 2019 0.4500 0.4500 0.4500 0.4500 302 +0.00(+0.00%)
Sep 11, 2019 0.4500 0.4500 0.4500 0.4500 151 +0.00(+0.00%)
Sep 09, 2019 0.4500 0.4500 0.4500 0 +0.15(+49.01%)
Sep 06, 2019 0.4352 0.4352 0.3020 0.3020 8,200 -0.12(-28.10%)
Sep 05, 2019 0.4000 0.5000 0.4000 0.4200 3,130 -0.08(-16.00%)
Sep 04, 2019 0.5000 0.5000 0.5000 0.5000 377 -0.01(-1.96%)
Sep 03, 2019 0.4000 0.5100 0.3500 0.5100 18,544 +0.15(+42.46%)
Aug 30, 2019 0.3580 0.3580 0.3580 0.3580 200 -0.04(-10.50%)
Aug 29, 2019 0.4000 0.4000 0.4000 0.4000 5,464 +0.05(+14.29%)
Aug 27, 2019 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 22, 2019 0.3000 0.3000 0.3000 0 -0.00(-0.66%)
Aug 21, 2019 0.3170 0.3170 0.3000 0.3020 3,424 -0.02(-4.73%)
Aug 20, 2019 0.4000 0.4000 0.3170 0.3170 10,300 +0.02(+5.67%)
Aug 19, 2019 0.4301 0.4500 0.3000 0.3000 9,939 -0.11(-26.83%)
Aug 16, 2019 0.4000 0.4100 0.4000 0.4100 1,000 +0.11(+36.67%)
Aug 15, 2019 0.4000 0.4000 0.3000 0.3000 9,011 -0.10(-25.00%)
Aug 14, 2019 0.3000 0.4076 0.3000 0.4000 6,400 +0.10(+31.15%)
Aug 13, 2019 0.3600 0.3600 0.3050 0.3050 3,077 -0.25(-45.29%)
Aug 06, 2019 0.5575 0.5575 0.5575 0 +0.00(+0.00%)
Aug 05, 2019 0.5000 0.5575 0.5000 0.5575 6,021 +0.08(+16.15%)
Aug 02, 2019 0.4500 0.4800 0.4500 0.4800 3,000 -0.02(-4.00%)
Aug 01, 2019 0.5000 0.5000 0.5000 0.5000 400 +0.22(+78.57%)
Jul 31, 2019 0.2800 0.2800 0.2800 0.2800 615 +0.00(+0.00%)
Jul 30, 2019 0.2800 0.2800 0.2800 0.2800 606 -0.07(-20.00%)
Jul 26, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 25, 2019 0.3500 0.3500 0.3500 0.3500 118 +0.07(+25.00%)
Jul 24, 2019 0.2800 0.2800 0.2800 0.2800 5,000 -0.03(-9.68%)
Jul 23, 2019 0.3100 0.3100 0.3100 85 +0.00(+0.00%)
Jul 22, 2019 0.3100 0.3100 0.3100 0.3100 242 +0.01(+3.33%)
Jul 19, 2019 0.3000 0.3000 0.3000 4 +0.00(+0.00%)
Jul 18, 2019 0.3000 0.3000 0.3000 0.3000 2,500 -0.14(-31.82%)
Jul 17, 2019 0.4400 0.4400 0.4400 0.4400 150 -0.06(-12.00%)
Jul 16, 2019 0.5000 0.5000 0.5000 0.5000 692 +0.00(+0.00%)
Jul 15, 2019 0.4400 0.5000 0.4400 0.5000 4,063 +0.10(+25.00%)
Jul 12, 2019 0.4000 0.4000 0.4000 67 +0.00(+0.00%)
Jul 10, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 09, 2019 0.4000 0.4000 0.4000 0.4000 662 +0.05(+14.94%)
Jul 08, 2019 0.3480 0.3480 0.3480 63 +0.00(+0.00%)
Jul 03, 2019 0.3480 0.3480 0.3480 0 -0.15(-30.40%)
Jul 02, 2019 0.3600 0.5000 0.3600 0.5000 6,000 +0.14(+40.61%)
Jul 01, 2019 0.3500 0.5000 0.3480 0.3556 13,445 +0.01(+1.60%)
Jun 28, 2019 0.3500 0.3500 0.3500 0.3500 600 -0.04(-9.68%)
Jun 27, 2019 0.3875 0.3875 0.3875 0.3875 200 +0.03(+7.64%)
Jun 25, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 24, 2019 0.3600 0.3600 0.3600 3 +0.00(+0.00%)
Jun 21, 2019 0.3600 0.3600 0.3600 0.3600 100 -0.14(-28.00%)
Jun 19, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 18, 2019 0.5100 0.5100 0.5100 0.5100 2,024 -0.01(-1.92%)
Jun 17, 2019 0.5200 0.5200 0.5200 0.5200 512 +0.00(+0.00%)
Jun 14, 2019 0.5200 0.5200 0.5200 0.5200 100 -0.04(-6.73%)
Jun 13, 2019 0.5575 0.5575 0.5575 0.5575 310 +0.04(+7.21%)
Jun 12, 2019 0.5200 0.5200 0.5200 25 +0.00(+0.00%)
Jun 11, 2019 0.5200 0.5200 0.5200 0.5200 450 +0.00(+0.00%)
Jun 10, 2019 0.5200 0.5200 0.5200 0.5200 1,202 +0.00(+0.00%)
Jun 07, 2019 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
Jun 06, 2019 0.5500 0.5500 0.5200 0.5200 6,628 -0.04(-6.73%)
Jun 05, 2019 0.5575 0.5575 0.5575 0.5575 552 +0.01(+1.36%)
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.