Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Muscle Pharm Corp (OP: MSLP )

0.0061 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 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%)
Apr 01, 2016 3.030 3.100 3.000 3.000 4,830 -0.01(-0.33%)
Mar 31, 2016 3.100 3.200 2.910 3.010 31,808 -0.09(-2.90%)
Mar 30, 2016 3.150 3.190 2.910 3.100 14,795 +0.04(+1.31%)
Mar 29, 2016 3.120 3.150 3.060 3.060 6,169 -0.00(-0.16%)
Mar 28, 2016 3.000 3.400 2.900 3.065 23,030 +0.02(+0.49%)
Mar 24, 2016 3.050 3.050 3.050 0 -0.08(-2.56%)
Mar 23, 2016 3.300 3.300 3.075 3.130 10,842 +0.07(+2.29%)
Mar 22, 2016 3.350 3.350 3.050 3.060 11,225 -0.27(-8.11%)
Mar 21, 2016 3.100 3.360 3.010 3.330 12,887 +0.08(+2.46%)
Mar 18, 2016 3.260 3.300 2.610 3.250 24,588 -0.13(-3.85%)
Mar 17, 2016 3.451 3.520 3.320 3.380 91,082 -0.12(-3.43%)
Mar 16, 2016 3.550 3.550 3.250 3.500 104,780 +0.45(+14.75%)
Mar 15, 2016 3.025 3.050 2.950 3.050 1,333 +0.15(+5.17%)
Mar 14, 2016 2.900 2.901 2.670 2.900 13,046 -0.04(-1.53%)
Mar 11, 2016 3.590 3.590 2.650 2.945 27,766 -0.60(-17.04%)
Mar 10, 2016 2.690 3.590 2.600 3.550 60,139 +0.86(+31.97%)
Mar 09, 2016 2.530 2.760 2.505 2.690 15,635 +0.24(+9.80%)
Mar 08, 2016 2.450 2.450 2.450 2.450 454 -0.03(-1.21%)
Mar 07, 2016 2.320 2.480 2.260 2.480 10,114 +0.17(+7.59%)
Mar 04, 2016 2.270 2.310 2.260 2.305 1,589 +0.04(+1.54%)
Mar 03, 2016 2.190 2.390 2.150 2.270 28,643 +0.07(+3.18%)
Mar 02, 2016 2.210 2.290 2.010 2.200 70,550 +0.02(+0.92%)
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.