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 (%)
Jul 31, 2018 1.300 1.300 1.110 1.140 4,500 +0.00(+0.00%)
Jul 30, 2018 60 +0.00(+0.00%)
Jul 27, 2018 30 +0.00(+0.00%)
Jul 26, 2018 1.310 1.310 1.310 30 +0.00(+0.00%)
Jul 25, 2018 1.310 1.310 1.310 1.310 1,352 +0.01(+0.58%)
Jul 24, 2018 1.290 1.430 1.280 1.302 35,733 +0.00(+0.19%)
Jul 23, 2018 1.260 1.300 1.260 1.300 12,393 +0.05(+4.00%)
Jul 20, 2018 1.295 1.295 1.250 1.250 1,507 -0.04(-3.10%)
Jul 19, 2018 1.261 1.290 1.260 1.290 18,003 +0.02(+1.57%)
Jul 18, 2018 1.255 1.280 1.255 1.270 26,501 -0.01(-0.78%)
Jul 17, 2018 1.300 1.300 1.280 1.280 3,573 +0.03(+2.40%)
Jul 16, 2018 1.250 1.250 1.250 1.250 2,310 +0.00(+0.00%)
Jul 13, 2018 1.300 1.310 1.250 1.250 7,749 -0.05(-3.85%)
Jul 12, 2018 1.360 1.360 1.250 1.300 7,741 -0.05(-3.70%)
Jul 11, 2018 1.190 1.360 1.190 1.350 20,667 +0.15(+12.50%)
Jul 10, 2018 1.010 1.200 0.9900 1.200 52,413 +0.21(+21.21%)
Jul 09, 2018 1.020 1.050 0.9900 0.9900 15,228 +0.01(+1.02%)
Jul 06, 2018 1.100 1.310 0.9213 0.9800 151,518 -0.07(-6.67%)
Jul 05, 2018 0.9900 1.140 0.9900 1.050 7,800 +0.06(+6.06%)
Jul 03, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Jul 02, 2018 0.7200 1.030 0.7200 1.000 178,075 +0.33(+49.25%)
Jun 29, 2018 0.6700 0.6700 0.6700 0.6700 351 +0.02(+3.08%)
Jun 28, 2018 0.6850 0.6850 0.6500 0.6500 4,000 +0.00(+0.00%)
Jun 27, 2018 0.6500 0.6500 0.6500 0.6500 540 -0.05(-7.14%)
Jun 26, 2018 0.7200 0.7200 0.7000 0.7000 5,101 +0.00(+0.00%)
Jun 25, 2018 0.7000 0.7000 0.7000 0.7000 286 -0.02(-2.78%)
Jun 22, 2018 0.7200 0.7200 0.7200 0.7200 557 -0.02(-2.70%)
Jun 21, 2018 0.6950 0.7400 0.6950 0.7400 5,125 +0.04(+5.71%)
Jun 18, 2018 0.7000 0.7000 0.7000 63 -0.04(-5.88%)
Jun 15, 2018 0.7438 0.7000 0.7438 3,135 +0.04(+6.25%)
Jun 14, 2018 0.7000 0.7000 0.7000 0.7000 1,470 +0.00(+0.00%)
Jun 12, 2018 0.7000 0.7000 0.7000 78 +0.04(+6.67%)
Jun 11, 2018 0.6900 0.6900 0.6562 0.6562 1,295 -0.04(-6.25%)
Jun 06, 2018 0.7000 0.7000 0.7000 5 +0.05(+7.69%)
Jun 01, 2018 0.6500 0.6500 0.6500 50 +0.05(+8.28%)
May 31, 2018 0.7000 0.7000 0.6003 0.6003 2,508 -0.08(-11.72%)
May 30, 2018 0.6800 0.6800 0.6800 0.6800 2,403 -0.07(-9.33%)
May 29, 2018 0.7300 0.7500 0.7300 0.7500 5,500 +0.02(+2.74%)
May 25, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 22, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 21, 2018 0.7500 0.7500 0.7300 0.7300 14,274 -0.02(-2.67%)
May 18, 2018 0.7500 0.7500 0.7500 0.7500 20,100 +0.00(+0.00%)
May 17, 2018 0.7300 0.7500 0.7300 0.7500 1,192 +0.01(+1.35%)
May 16, 2018 0.7500 0.7500 0.7400 0.7400 6,282 -0.01(-1.33%)
May 14, 2018 0.7500 0.7500 0.7500 2 +0.06(+8.88%)
May 11, 2018 0.7150 0.7500 0.6800 0.6888 2,191 -0.05(-6.28%)
May 10, 2018 0.6800 0.7500 0.6800 0.7350 400 -0.01(-0.68%)
May 09, 2018 0.7400 0.7400 0.7400 0.7400 2,616 +0.06(+8.82%)
May 08, 2018 0.7050 0.7500 0.6650 0.6800 121,811 -0.12(-15.00%)
May 04, 2018 0.8000 0.8000 0.8000 0 -0.00(-0.01%)
May 03, 2018 0.8001 0.8001 0.8001 0.8001 1,002 -0.05(-5.87%)
May 02, 2018 0.7800 0.8500 0.7750 0.8500 2,724 +0.07(+9.68%)
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.