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, 2022 0.1800 0.1800 0.1800 0.1800 2,404 -0.00(-0.83%)
May 27, 2022 0.2158 0.2158 0.1715 0.1815 41,100 -0.02(-9.25%)
May 26, 2022 0.2000 0.2600 0.1696 0.2000 278,649 -0.02(-11.11%)
May 25, 2022 0.2350 0.2350 0.2250 0.2250 12,300 -0.01(-6.25%)
May 23, 2022 0.2400 20 +0.00(+0.00%)
May 20, 2022 0.1520 0.2400 0.1520 0.2400 1,201 -0.03(-11.11%)
May 17, 2022 0.2700 0 -0.01(-5.26%)
May 13, 2022 0.2850 80 +0.01(+3.64%)
May 11, 2022 0.2750 59 +0.00(+0.00%)
May 10, 2022 0.2750 0.2750 0.2750 0.2750 900 -0.02(-8.03%)
May 09, 2022 0.3100 0.3101 0.2111 0.2990 19,604 -0.01(-3.55%)
May 06, 2022 0.3245 0.3245 0.2730 0.3100 10,228 +0.04(+13.55%)
May 05, 2022 0.3253 0.3253 0.2730 0.2730 16,666 -0.07(-19.59%)
May 04, 2022 0.3395 0.3395 0.3395 0.3395 3,534 +0.03(+9.34%)
May 03, 2022 0.3100 0.3395 0.3100 0.3105 16,400 +0.01(+1.97%)
May 02, 2022 0.3395 0.3395 0.3045 0.3045 37,450 -0.03(-10.18%)
Apr 29, 2022 0.3110 0.3390 0.3110 0.3390 2,500 -0.00(-0.15%)
Apr 28, 2022 0.3395 0.3395 0.3395 0.3395 350 -0.00(-0.15%)
Apr 26, 2022 0.3400 90 +0.05(+17.24%)
Apr 25, 2022 0.2200 0.3391 0.1890 0.2900 65,065 +0.04(+17.89%)
Apr 22, 2022 0.1800 0.2695 0.1800 0.2460 106,725 +0.07(+40.57%)
Apr 21, 2022 0.1800 0.2000 0.1730 0.1750 40,822 -0.01(-2.78%)
Apr 20, 2022 0.1717 0.1800 0.1717 0.1800 22,475 +0.01(+3.45%)
Apr 19, 2022 0.1520 0.1981 0.1520 0.1740 74,809 +0.02(+14.47%)
Apr 18, 2022 0.1600 0.1857 0.1500 0.1520 63,122 -0.01(-3.31%)
Apr 14, 2022 0.1600 0.1600 0.1560 0.1572 53,631 -0.00(-1.75%)
Apr 13, 2022 0.1600 0.1680 0.1500 0.1600 104,100 +0.01(+6.67%)
Apr 12, 2022 0.1600 0.1900 0.1500 0.1500 104,242 -0.01(-6.25%)
Apr 11, 2022 0.1802 0.1820 0.1431 0.1600 316,882 -0.04(-18.78%)
Apr 08, 2022 0.1999 0.2100 0.1630 0.1970 79,037 -0.01(-6.19%)
Apr 07, 2022 0.2440 0.2648 0.1710 0.2100 57,277 -0.04(-17.26%)
Apr 06, 2022 0.2700 0.2700 0.2538 0.2538 1,291 +0.00(+1.48%)
Apr 05, 2022 0.3330 0.3330 0.2500 0.2501 43,801 -0.03(-10.77%)
Apr 04, 2022 0.3000 0.3000 0.2803 0.2803 21,910 -0.01(-3.34%)
Apr 01, 2022 0.3166 0.3166 0.2900 0.2900 11,430 -0.01(-3.33%)
Mar 31, 2022 0.2754 0.3440 0.2754 0.3000 54,216 +0.02(+8.62%)
Mar 30, 2022 0.3880 0.3880 0.2762 0.2762 80,968 -0.11(-29.00%)
Mar 29, 2022 0.3200 0.3890 0.3101 0.3890 11,850 +0.09(+31.86%)
Mar 28, 2022 0.3245 0.3245 0.2473 0.2950 19,657 +0.01(+5.36%)
Mar 25, 2022 0.3230 0.3345 0.2800 0.2800 25,300 -0.05(-15.15%)
Mar 24, 2022 0.3200 0.3300 0.3000 0.3300 5,590 +0.03(+10.00%)
Mar 23, 2022 0.3000 0.3000 0.3000 0.3000 558 +0.02(+5.26%)
Mar 21, 2022 0.2850 80 +0.00(+0.00%)
Mar 18, 2022 0.2883 0.2883 0.2576 0.2850 4,450 +0.03(+14.00%)
Mar 17, 2022 0.2989 0.2990 0.2390 0.2500 43,650 -0.02(-7.41%)
Mar 16, 2022 0.3285 0.3285 0.2700 0.2700 40,102 -0.04(-13.57%)
Mar 15, 2022 0.3256 0.3426 0.3124 0.3124 19,037 -0.04(-10.74%)
Mar 14, 2022 0.3445 0.3500 0.3222 0.3500 17,955 +0.00(+1.16%)
Mar 11, 2022 0.3900 0.3900 0.3020 0.3460 23,303 -0.00(-1.14%)
Mar 10, 2022 0.3520 0.3520 0.3420 0.3500 9,609 -0.03(-7.89%)
Mar 09, 2022 0.4000 0.4000 0.3600 0.3800 13,587 +0.02(+5.56%)
Mar 08, 2022 0.3520 0.3600 0.3520 0.3600 29,570 -0.00(-0.28%)
Mar 07, 2022 0.3812 0.3910 0.3610 0.3610 15,118 -0.02(-5.25%)
Mar 04, 2022 0.3810 0.3810 0.3810 0.3810 5,010 -0.05(-12.41%)
Mar 03, 2022 0.4000 0.5115 0.3840 0.4350 32,718 +0.03(+8.75%)
Mar 02, 2022 0.4470 0.4480 0.3900 0.4000 62,320 +0.03(+6.72%)
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.