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 (%)
Nov 30, 2018 0.9000 0.9100 0.8800 0.9000 10,200 -0.04(-3.74%)
Nov 29, 2018 0.9350 0.9350 0.9350 0.9350 250 +0.04(+3.89%)
Nov 28, 2018 0.9000 0.9000 0.9000 15 +0.00(+0.00%)
Nov 27, 2018 0.9000 0.9000 0.9000 0.9000 2,093 +0.00(+0.00%)
Nov 26, 2018 0.7500 1.050 0.7500 0.9000 2,709 -0.20(-18.18%)
Nov 21, 2018 1.100 1.100 1.100 0 +0.06(+5.77%)
Nov 20, 2018 1.040 1.040 1.040 1.040 5,900 +0.01(+0.97%)
Nov 19, 2018 1.030 1.035 1.030 1.030 8,885 +0.03(+3.00%)
Nov 16, 2018 1.000 1.000 1.000 1.000 5,100 +0.10(+11.11%)
Nov 15, 2018 0.9000 0.9000 0.9000 0.9000 5,009 +0.07(+8.43%)
Nov 14, 2018 1.010 1.010 0.8300 0.8300 240 -0.11(-11.70%)
Nov 13, 2018 0.9100 0.9400 0.9100 0.9400 22,947 +0.04(+4.68%)
Nov 12, 2018 0.9400 0.9400 0.8980 0.8980 5,415 -0.04(-4.47%)
Nov 09, 2018 0.8900 0.9400 0.8900 0.9400 200 +0.05(+5.62%)
Nov 08, 2018 0.9400 0.9400 0.8900 0.8900 275 -0.01(-1.11%)
Nov 07, 2018 0.9000 0.9000 0.9000 0.9000 1,050 -0.10(-10.00%)
Nov 06, 2018 1.000 1.000 1.000 1.000 800 +0.00(+0.00%)
Nov 05, 2018 0.8900 1.000 0.8566 1.000 2,400 +0.00(+0.00%)
Nov 02, 2018 0.8300 1.000 0.8300 1.000 2,900 -0.01(-0.99%)
Nov 01, 2018 1.075 1.075 1.010 1.010 1,142 +0.01(+1.00%)
Oct 31, 2018 1.000 1.000 1.000 1.000 102 -0.05(-4.76%)
Oct 30, 2018 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Oct 29, 2018 1.025 1.050 1.000 1.050 360 +0.00(+0.00%)
Oct 24, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 23, 2018 1.050 1.050 1.050 1.050 2,025 -0.04(-3.45%)
Oct 22, 2018 1.100 1.100 1.050 1.087 2,711 -0.01(-1.14%)
Oct 19, 2018 1.097 1.100 1.097 1.100 300 +0.10(+10.00%)
Oct 18, 2018 1.000 1.000 1.000 119 +0.00(+0.00%)
Oct 17, 2018 1.000 1.000 1.000 1.000 1,010 +0.00(+0.00%)
Oct 16, 2018 1.010 1.010 0.9300 1.000 25,600 -0.01(-0.99%)
Oct 15, 2018 1.070 1.070 1.010 1.010 18,481 -0.06(-5.61%)
Oct 12, 2018 1.140 1.140 1.070 1.070 5,400 -0.08(-6.96%)
Oct 11, 2018 1.150 1.151 1.140 1.150 16,242 +0.00(+0.00%)
Oct 10, 2018 1.150 1.160 1.150 1.150 19,158 +0.00(+0.00%)
Oct 09, 2018 1.150 1.170 1.150 1.150 4,052 -0.03(-2.54%)
Oct 05, 2018 1.180 1.180 1.180 0 +0.05(+4.42%)
Oct 04, 2018 1.130 1.130 1.130 129 +0.00(+0.00%)
Oct 03, 2018 1.115 1.130 1.115 1.130 500 +0.00(+0.00%)
Oct 02, 2018 1.110 1.130 1.110 1.130 2,122 +0.02(+1.80%)
Oct 01, 2018 1.110 1.110 1.110 98 +0.00(+0.00%)
Sep 28, 2018 1.090 1.110 1.090 1.110 500 +0.02(+1.83%)
Sep 27, 2018 1.090 1.094 1.090 1.090 8,908 +0.00(+0.00%)
Sep 26, 2018 1.100 1.105 1.090 1.090 5,949 -0.01(-1.13%)
Sep 25, 2018 1.090 1.103 1.090 1.103 10,629 +0.00(+0.23%)
Sep 24, 2018 1.080 1.100 1.080 1.100 4,077 +0.03(+3.09%)
Sep 21, 2018 1.100 1.115 1.067 1.067 13,100 -0.03(-3.00%)
Sep 20, 2018 1.100 1.106 1.090 1.100 4,760 +0.00(+0.00%)
Sep 19, 2018 1.110 1.110 1.095 1.100 7,986 -0.03(-2.65%)
Sep 18, 2018 1.130 1.130 1.130 1.130 744 +0.00(+0.00%)
Sep 17, 2018 1.140 1.160 1.130 1.130 6,582 -0.03(-2.59%)
Sep 14, 2018 1.151 1.160 1.150 1.160 1,800 +0.02(+1.75%)
Sep 13, 2018 1.140 1.140 1.140 1.140 268 +0.00(+0.00%)
Sep 12, 2018 1.140 1.140 1.140 6 +0.00(+0.00%)
Sep 11, 2018 1.140 1.140 1.140 1.140 246 +0.00(+0.00%)
Sep 10, 2018 1.140 1.140 1.140 1.140 213 -0.01(-0.87%)
Sep 07, 2018 1.150 1.150 1.150 35 +0.00(+0.00%)
Sep 06, 2018 1.180 1.180 1.150 1.150 10,600 -0.03(-2.54%)
Sep 05, 2018 1.150 1.180 1.145 1.180 17,076 +0.06(+5.36%)
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.