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 (%)
Aug 29, 2022 0.1748 20 +0.02(+16.53%)
Aug 23, 2022 0.1500 0 -0.04(-21.05%)
Aug 18, 2022 0.1900 0 -0.01(-4.76%)
Aug 17, 2022 0.1710 0.1995 0.1710 0.1995 7,500 -0.00(-0.75%)
Aug 16, 2022 0.2010 0.2010 0.2010 0.2010 2,503 -0.02(-8.22%)
Aug 15, 2022 0.2000 0.2190 0.1905 0.2190 17,329 +0.00(+0.00%)
Aug 12, 2022 0.2000 0.2190 0.1771 0.2190 21,222 +0.04(+20.26%)
Aug 08, 2022 0.1821 0 -0.03(-13.29%)
Aug 05, 2022 0.1933 0.2100 0.1933 0.2100 1,001 +0.01(+5.00%)
Aug 04, 2022 0.2000 0.2000 0.2000 0.2000 120 +0.02(+9.83%)
Aug 02, 2022 0.1821 0 +0.01(+4.78%)
Aug 01, 2022 0.1738 0.1738 0.1738 0.1738 100 -0.04(-17.24%)
Jul 29, 2022 0.2100 0.2100 0.2100 0.2100 480 +0.00(+0.00%)
Jul 28, 2022 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.33%)
Jul 27, 2022 0.2190 0.2195 0.2190 0.2195 1,900 +0.07(+42.35%)
Jul 25, 2022 0.1542 0 -0.03(-17.50%)
Jul 22, 2022 0.1869 0.1869 0.1869 0.1869 400 -0.01(-6.55%)
Jul 20, 2022 0.2000 12 +0.02(+13.12%)
Jul 19, 2022 0.1768 0.2000 0.1536 0.1768 7,738 +0.02(+15.56%)
Jul 15, 2022 0.1530 0 -0.02(-10.00%)
Jul 14, 2022 0.1800 0.1800 0.1700 0.1700 28,310 +0.02(+11.48%)
Jul 13, 2022 0.1764 0.1764 0.1525 0.1525 14,490 -0.03(-15.28%)
Jul 12, 2022 0.1800 0.1810 0.1800 0.1800 13,951 +0.00(+0.00%)
Jul 08, 2022 0.1800 7 +0.01(+2.86%)
Jul 07, 2022 0.1750 0.1750 0.1750 0.1750 5,002 -0.01(-2.78%)
Jul 05, 2022 0.1800 0 +0.00(+0.00%)
Jul 01, 2022 0.1800 0.1800 0.1800 0.1800 100 +0.01(+5.57%)
Jun 30, 2022 0.2755 0.2755 0.1700 0.1705 194,250 -0.11(-38.11%)
Jun 29, 2022 0.1512 0.3490 0.1512 0.2755 89,310 +0.06(+25.23%)
Jun 27, 2022 0.2200 0 +0.03(+15.18%)
Jun 21, 2022 0.1910 0 -0.01(-4.64%)
Jun 17, 2022 0.1803 0.2003 0.1800 0.2003 5,765 +0.03(+17.48%)
Jun 16, 2022 0.1705 0.1705 0.1705 0.1705 750 -0.00(-1.39%)
Jun 10, 2022 0.1729 0 -0.04(-18.67%)
Jun 09, 2022 0.2010 0.2300 0.2010 0.2126 5,519 +0.04(+24.25%)
Jun 08, 2022 0.2300 0.2300 0.1711 0.1711 10,013 -0.08(-30.87%)
Jun 07, 2022 0.2000 0.2475 0.2000 0.2475 27,495 +0.04(+17.86%)
Jun 06, 2022 0.2675 0.2675 0.1510 0.2100 269,629 +0.00(+0.00%)
Jun 03, 2022 0.1555 0.2100 0.1205 0.2100 194,841 +0.03(+16.67%)
Jun 02, 2022 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
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.