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 (%)
Jun 30, 2016 2.720 2.720 2.700 2.700 1,397 -0.02(-0.74%)
Jun 28, 2016 2.720 2.720 2.720 100 +0.01(+0.37%)
Jun 27, 2016 2.750 2.850 2.700 2.710 4,454 +0.01(+0.37%)
Jun 24, 2016 2.720 2.850 2.700 2.700 4,534 -0.19(-6.57%)
Jun 22, 2016 2.890 2.890 2.890 0 +0.14(+5.09%)
Jun 21, 2016 2.750 2.800 2.750 2.750 3,009 -0.10(-3.51%)
Jun 20, 2016 2.910 2.920 2.850 2.850 6,425 -0.06(-2.06%)
Jun 17, 2016 2.850 2.990 2.850 2.910 8,556 -0.14(-4.59%)
Jun 16, 2016 2.750 3.080 2.700 3.050 18,809 +0.31(+11.31%)
Jun 15, 2016 2.670 2.880 2.670 2.740 4,594 -0.11(-3.86%)
Jun 14, 2016 2.700 2.850 2.700 2.850 11,894 +0.05(+1.79%)
Jun 13, 2016 2.700 2.800 2.670 2.800 7,576 +0.05(+1.82%)
Jun 10, 2016 2.700 2.750 2.700 2.750 1,442 -0.01(-0.36%)
Jun 09, 2016 2.700 2.760 2.700 2.760 3,585 +0.03(+1.10%)
Jun 08, 2016 2.800 2.830 2.730 2.730 5,111 -0.07(-2.50%)
Jun 07, 2016 2.770 2.800 2.720 2.800 1,278 -0.04(-1.41%)
Jun 06, 2016 2.710 2.840 2.700 2.840 14,620 +0.04(+1.43%)
Jun 03, 2016 2.750 2.800 2.750 2.800 2,653 +0.00(+0.00%)
Jun 02, 2016 2.860 2.860 2.780 2.800 19,100 +0.00(+0.00%)
Jun 01, 2016 2.800 2.900 2.750 2.800 58,784 -0.02(-0.71%)
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%)
May 02, 2016 3.200 3.250 3.020 3.020 20,890 -0.10(-3.21%)
Apr 29, 2016 3.040 3.120 3.040 3.120 3,628 -0.03(-0.95%)
Apr 28, 2016 3.200 3.250 3.100 3.150 19,851 -0.02(-0.63%)
Apr 27, 2016 2.960 3.250 2.960 3.170 29,265 +0.20(+6.73%)
Apr 26, 2016 2.960 3.025 2.960 2.970 12,655 -0.03(-1.00%)
Apr 25, 2016 2.910 3.000 2.900 3.000 6,715 +0.09(+3.09%)
Apr 22, 2016 2.975 3.000 2.820 2.910 30,803 -0.09(-3.00%)
Apr 21, 2016 2.950 3.000 2.850 3.000 6,360 +0.15(+5.26%)
Apr 20, 2016 2.950 3.000 2.820 2.850 3,165 +0.03(+1.06%)
Apr 19, 2016 2.950 3.040 2.810 2.820 131,092 -0.13(-4.41%)
Apr 18, 2016 2.950 3.130 2.840 2.950 73,522 -0.10(-3.28%)
Apr 15, 2016 3.030 3.085 3.030 3.050 4,028 +0.05(+1.67%)
Apr 14, 2016 2.880 3.200 2.850 3.000 14,148 +0.10(+3.45%)
Apr 13, 2016 2.900 2.900 2.800 2.900 18,343 +0.05(+1.75%)
Apr 12, 2016 2.900 2.900 2.850 2.850 33,587 +0.00(+0.00%)
Apr 11, 2016 3.000 3.000 2.750 2.850 53,006 -0.10(-3.39%)
Apr 08, 2016 3.010 3.020 2.950 2.950 11,707 -0.05(-1.67%)
Apr 07, 2016 3.000 3.000 2.940 3.000 11,725 +0.00(+0.00%)
Apr 06, 2016 2.920 3.200 2.850 3.000 16,625 +0.06(+2.04%)
Apr 05, 2016 3.050 3.050 2.940 2.940 9,107 -0.08(-2.81%)
Apr 04, 2016 2.950 3.050 2.930 3.025 7,597 +0.02(+0.83%)
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.