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 (%)
Sep 29, 2017 1.300 1.300 1.265 1.300 850 +0.00(+0.00%)
Sep 28, 2017 1.390 1.390 1.300 1.300 749 -0.05(-3.70%)
Sep 27, 2017 1.300 1.350 1.200 1.350 8,152 -0.09(-6.25%)
Sep 26, 2017 1.440 1.440 1.270 1.440 3,710 +0.13(+9.77%)
Sep 22, 2017 1.312 1.312 1.312 70 -0.39(-22.84%)
Sep 21, 2017 1.240 1.700 1.240 1.700 44,876 +0.46(+37.54%)
Sep 20, 2017 1.290 1.300 1.200 1.236 6,220 -0.06(-4.92%)
Sep 19, 2017 1.300 1.300 1.220 1.300 36,005 +0.08(+6.56%)
Sep 18, 2017 1.220 1.330 1.220 1.220 2,238 -0.05(-3.94%)
Sep 15, 2017 1.266 1.270 1.220 1.270 25,648 +0.02(+1.60%)
Sep 14, 2017 1.260 1.280 1.250 1.250 6,222 -0.05(-3.85%)
Sep 13, 2017 1.260 1.325 1.260 1.300 6,005 -0.04(-2.99%)
Sep 12, 2017 1.340 1.340 1.260 1.340 6,511 -0.03(-2.19%)
Sep 11, 2017 1.400 1.400 1.370 1.370 14,642 -0.02(-1.44%)
Sep 08, 2017 1.380 1.390 1.380 1.390 557 +0.00(+0.00%)
Sep 07, 2017 1.450 1.450 1.336 1.390 17,343 -0.08(-5.44%)
Sep 06, 2017 1.445 1.470 1.445 1.470 4,002 +0.05(+3.52%)
Sep 05, 2017 1.450 1.470 1.400 1.420 9,799 -0.03(-2.07%)
Sep 01, 2017 1.454 1.454 1.450 1.450 2,164 -0.04(-2.42%)
Aug 30, 2017 1.486 1.486 1.486 87 +0.04(+2.48%)
Aug 29, 2017 1.440 1.450 1.400 1.450 9,082 +0.01(+0.69%)
Aug 28, 2017 1.400 1.475 1.400 1.440 9,315 -0.01(-0.35%)
Aug 25, 2017 1.490 1.490 1.410 1.445 9,852 -0.04(-3.02%)
Aug 24, 2017 1.475 1.500 1.370 1.490 18,398 -0.01(-0.67%)
Aug 23, 2017 1.385 1.500 1.385 1.500 12,517 +0.11(+7.91%)
Aug 22, 2017 1.400 1.400 1.330 1.390 16,084 +0.02(+1.46%)
Aug 21, 2017 1.370 1.440 1.340 1.370 3,842 -0.08(-5.52%)
Aug 18, 2017 1.335 1.460 1.320 1.450 5,601 +0.10(+7.41%)
Aug 17, 2017 1.370 1.400 1.320 1.350 6,482 -0.05(-3.57%)
Aug 16, 2017 1.420 1.420 1.300 1.400 7,941 -0.07(-4.76%)
Aug 15, 2017 1.450 1.470 1.270 1.470 49,025 -0.01(-0.68%)
Aug 14, 2017 1.600 1.650 1.465 1.480 12,645 -0.12(-7.50%)
Aug 11, 2017 1.670 1.705 1.600 1.600 12,412 -0.07(-4.19%)
Aug 10, 2017 1.670 1.680 1.670 1.670 4,920 -0.01(-0.60%)
Aug 09, 2017 1.670 1.680 1.670 1.680 2,068 +0.01(+0.60%)
Aug 08, 2017 1.650 1.650 1.600 1.670 9,960 +0.02(+1.21%)
Aug 07, 2017 1.760 1.650 1.650 3,021 -0.11(-6.25%)
Aug 04, 2017 1.750 1.760 1.730 1.760 2,680 -0.02(-1.12%)
Aug 03, 2017 1.760 1.780 1.710 1.780 11,576 +0.03(+1.71%)
Aug 02, 2017 1.750 1.760 1.750 1.750 9,232 -0.01(-0.57%)
Aug 01, 2017 1.790 1.790 1.760 1.760 2,953 -0.01(-0.56%)
Jul 31, 2017 1.800 1.800 1.760 1.770 8,543 -0.03(-1.67%)
Jul 28, 2017 1.800 1.800 1.750 1.800 2,747 -0.05(-2.70%)
Jul 27, 2017 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Jul 26, 2017 1.920 1.920 1.850 1.850 3,264 +0.00(+0.00%)
Jul 25, 2017 1.850 1.860 1.760 1.850 20,046 -0.10(-5.13%)
Jul 24, 2017 1.830 1.950 1.790 1.950 10,807 +0.05(+2.63%)
Jul 21, 2017 1.831 1.900 1.831 1.900 1,420 +0.01(+0.53%)
Jul 20, 2017 1.860 1.950 1.800 1.890 13,117 +0.01(+0.53%)
Jul 19, 2017 1.900 1.925 1.780 1.880 5,437 -0.02(-1.05%)
Jul 18, 2017 1.925 1.925 1.780 1.900 600 -0.01(-0.52%)
Jul 17, 2017 1.930 1.930 1.910 1.910 1,027 +0.00(+0.00%)
Jul 14, 2017 1.810 1.910 1.810 1.910 6,476 +0.10(+5.52%)
Jul 13, 2017 1.810 1.810 1.810 1.810 550 +0.03(+1.69%)
Jul 12, 2017 1.850 1.880 1.780 1.780 3,450 -0.08(-4.30%)
Jul 11, 2017 1.780 1.870 1.780 1.860 5,109 +0.08(+4.49%)
Jul 10, 2017 1.805 1.805 1.760 1.780 4,361 -0.02(-1.11%)
Jul 07, 2017 1.850 1.850 1.600 1.800 405,687 +0.00(+0.00%)
Jul 06, 2017 1.930 1.950 1.800 1.800 142,024 -0.13(-6.74%)
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.