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 (%)
Dec 31, 2012 4.250 4.350 4.000 4.250 13,811 -0.17(-3.85%)
Dec 28, 2012 4.500 4.500 4.420 4.420 2,710 -0.13(-2.86%)
Dec 27, 2012 4.500 4.550 4.500 4.550 1,082 -0.08(-1.73%)
Dec 26, 2012 4.410 4.630 4.410 4.630 1,244 +0.13(+2.89%)
Dec 24, 2012 4.650 4.650 4.500 4.500 2,622 +0.00(+0.00%)
Dec 21, 2012 4.650 4.650 4.450 4.500 4,411 -0.15(-3.23%)
Dec 20, 2012 4.790 4.790 4.650 4.650 8,162 -0.10(-2.11%)
Dec 19, 2012 4.500 4.800 4.500 4.750 22,152 +0.25(+5.56%)
Dec 18, 2012 4.550 4.900 4.500 4.500 7,373 +0.00(+0.00%)
Dec 17, 2012 4.450 4.500 4.450 4.500 477 -0.25(-5.26%)
Dec 14, 2012 4.450 4.750 4.450 4.750 2,017 +0.05(+1.06%)
Dec 13, 2012 4.760 4.760 4.300 4.700 14,474 -0.07(-1.47%)
Dec 12, 2012 4.240 4.990 4.240 4.770 22,052 +0.47(+10.93%)
Dec 11, 2012 4.210 4.300 4.100 4.300 1,900 +0.00(+0.00%)
Dec 10, 2012 4.500 4.500 4.150 4.300 9,184 -0.65(-13.13%)
Dec 07, 2012 5.500 5.500 4.150 4.950 6,550 -0.75(-13.16%)
Dec 05, 2012 5.700 5.700 5.700 5.700 0 +0.42(+7.95%)
Dec 03, 2012 5.280 5.280 5.280 0 -0.22(-4.00%)
Nov 30, 2012 5.490 5.500 5.480 5.500 450 +0.00(+0.00%)
Nov 29, 2012 4.900 6.000 4.900 5.500 3,541 +1.40(+34.15%)
Nov 28, 2012 4.000 5.200 4.000 4.100 5,426 +0.10(+2.50%)
Nov 27, 2012 4.500 4.520 4.000 4.000 1,496 -0.59(-12.85%)
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.