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 30, 2020 0.0500 0.0500 0.0500 0.0500 18,835 -0.02(-23.20%)
Sep 28, 2020 0.0651 0.0651 0.0651 0 -0.03(-34.90%)
Sep 25, 2020 0.0800 0.1000 0.0700 0.1000 36,500 +0.04(+66.67%)
Sep 24, 2020 0.0700 0.0700 0.0600 0.0600 42,200 -0.03(-29.41%)
Sep 23, 2020 0.0850 0.0850 0.0700 0.0850 1,308 +0.01(+21.43%)
Sep 22, 2020 0.0850 0.1000 0.0700 0.0700 1,580 -0.03(-30.00%)
Sep 21, 2020 0.1000 0.1000 0.1000 0.1000 20,570 +0.03(+42.86%)
Sep 18, 2020 0.0700 0.0700 0.0700 0.0700 200 -0.01(-12.50%)
Sep 17, 2020 0.0800 0.0800 0.0600 0.0800 4,450 -0.02(-20.00%)
Sep 16, 2020 0.0755 0.1000 0.0755 0.1000 6,475 +0.05(+96.08%)
Sep 15, 2020 0.0900 0.0900 0.0510 0.0510 1,598 -0.01(-15.00%)
Sep 14, 2020 0.0410 0.0600 0.0410 0.0600 4,209 -0.08(-58.62%)
Sep 10, 2020 0.1450 0.1450 0.1450 0 +0.05(+61.11%)
Sep 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Sep 04, 2020 0.0890 0.1000 0.0890 0.0890 11,600 -0.01(-11.00%)
Sep 03, 2020 0.2180 0.2180 0.0840 0.1000 27,450 +0.00(+0.00%)
Sep 02, 2020 0.0500 0.1000 0.0500 0.1000 86,395 +0.04(+61.55%)
Sep 01, 2020 0.1200 0.1200 0.0500 0.0619 113,153 -0.06(-48.42%)
Aug 31, 2020 0.1200 0.1200 0.1200 0.1200 919 -0.01(-9.77%)
Aug 28, 2020 0.1400 0.1400 0.1330 0.1330 6,100 -0.02(-11.33%)
Aug 27, 2020 0.1500 0.1500 0.1500 2 +0.00(+0.00%)
Aug 26, 2020 0.1500 0.1500 0.1500 0.1500 1,009 +0.00(+1.69%)
Aug 25, 2020 0.1500 0.1500 0.1475 0.1475 28,590 -0.00(-1.67%)
Aug 24, 2020 0.1400 0.1500 0.1400 0.1500 2,000 +0.00(+0.00%)
Aug 21, 2020 0.1840 0.1840 0.1500 0.1500 1,200 -0.00(-0.07%)
Aug 20, 2020 0.1501 0.1501 0.1501 0.1501 1,050 +0.00(+0.07%)
Aug 19, 2020 0.2160 0.2160 0.1500 0.1500 694 -0.03(-18.03%)
Aug 18, 2020 0.1780 0.1830 0.1500 0.1830 1,433 +0.01(+3.39%)
Aug 17, 2020 0.1975 0.1975 0.1770 0.1770 2,021 -0.02(-9.69%)
Aug 14, 2020 0.1960 0.1960 0.1960 2 +0.00(+0.00%)
Aug 13, 2020 0.1960 0.1960 0.1960 25 +0.00(+0.00%)
Aug 12, 2020 0.1200 0.1960 0.1200 0.1960 230 +0.03(+16.32%)
Aug 11, 2020 0.1685 0.1685 0.1300 0.1685 1,717 -0.05(-22.71%)
Aug 10, 2020 0.2180 0.2180 0.2180 9 +0.00(+0.00%)
Aug 07, 2020 0.1500 0.2180 0.1500 0.2180 3,700 +0.00(+0.00%)
Aug 06, 2020 0.2180 0.2180 0.2180 35 +0.00(+0.00%)
Aug 04, 2020 0.2180 0.2180 0.2180 0 +0.00(+1.87%)
Aug 03, 2020 0.2180 0.2180 0.2140 0.2140 2,841 +0.06(+42.67%)
Jul 30, 2020 0.1500 0.1500 0.1500 0 -0.07(-31.19%)
Jul 29, 2020 0.1500 0.2180 0.1500 0.2180 351 +0.02(+9.00%)
Jul 28, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2000 0.1500 0.2000 16,738 +0.01(+5.26%)
Jul 24, 2020 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Jul 23, 2020 0.1900 0.1900 0.1900 0.1900 317 -0.01(-4.95%)
Jul 22, 2020 0.2000 0.2000 0.1800 0.1999 10,862 +0.00(+0.96%)
Jul 21, 2020 0.1590 0.2000 0.1590 0.1980 6,067 -0.04(-15.31%)
Jul 20, 2020 0.2338 0.2338 0.2338 74 +0.00(+0.00%)
Jul 17, 2020 0.1500 0.2339 0.1500 0.2338 3,000 -0.02(-8.64%)
Jul 15, 2020 0.2559 0.2559 0.2559 0 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.2559 0.1000 0.2559 312 +0.01(+4.07%)
Jul 13, 2020 0.1201 0.2459 0.1201 0.2459 841 +0.05(+22.95%)
Jul 10, 2020 0.2000 0.2000 0.2000 0.2000 1,000 -0.05(-19.29%)
Jul 09, 2020 0.1210 0.2478 0.1210 0.2478 2,471 +0.06(+34.67%)
Jul 08, 2020 0.1201 0.2479 0.1201 0.1840 1,800 +0.03(+22.67%)
Jul 07, 2020 0.1650 0.1650 0.1500 0.1500 2,880 -0.01(-6.25%)
Jul 06, 2020 0.1500 0.2779 0.1500 0.1600 2,985 +0.01(+6.67%)
Jul 02, 2020 0.1600 0.1600 0.1500 0.1500 7,700 +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.