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 (%)
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%)
Sep 04, 2018 1.110 1.126 1.110 1.120 1,459 -0.04(-3.45%)
Aug 31, 2018 1.160 1.160 1.160 0 +0.04(+3.20%)
Aug 30, 2018 1.124 1.124 1.124 1.124 141 -0.03(-2.26%)
Aug 29, 2018 1.090 1.190 1.090 1.150 8,100 +0.03(+2.68%)
Aug 28, 2018 1.100 1.167 1.100 1.120 10,988 +0.02(+1.82%)
Aug 27, 2018 1.080 1.100 1.080 1.100 11,906 +0.05(+4.76%)
Aug 24, 2018 1.050 1.056 1.030 1.050 1,200 -0.02(-1.64%)
Aug 23, 2018 1.065 1.067 1.060 1.067 567 +0.02(+1.67%)
Aug 22, 2018 1.060 1.060 1.050 1.050 401 +0.00(+0.00%)
Aug 21, 2018 1.000 1.050 1.000 1.050 14,400 -0.01(-0.94%)
Aug 20, 2018 1.120 1.120 1.000 1.060 50,915 -0.06(-5.36%)
Aug 17, 2018 1.120 1.120 1.120 1.120 400 +0.08(+7.18%)
Aug 15, 2018 1.045 1.045 1.045 0 -0.07(-5.86%)
Aug 14, 2018 1.130 1.130 1.110 1.110 200 +0.01(+0.91%)
Aug 13, 2018 1.100 1.100 1.100 45 +0.00(+0.00%)
Aug 10, 2018 1.140 1.140 1.100 1.100 700 -0.05(-4.18%)
Aug 09, 2018 1.180 1.180 1.148 1.148 462 -0.03(-2.71%)
Aug 08, 2018 1.140 1.180 1.140 1.180 23,002 +0.03(+2.61%)
Aug 07, 2018 1.150 1.150 1.150 15 +0.00(+0.00%)
Aug 06, 2018 1.140 1.150 1.140 1.150 11,380 -0.03(-2.54%)
Aug 03, 2018 1.180 1.180 1.180 1.180 5,200 +0.00(+0.00%)
Aug 02, 2018 1.180 1.340 1.180 1.180 3,257 +0.00(+0.00%)
Aug 01, 2018 31 +0.00(+0.00%)
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%)
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.