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, 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%)
May 01, 2018 0.7750 0.7750 0.7750 0.7750 101 +0.03(+3.33%)
Apr 30, 2018 0.7000 0.7900 0.7000 0.7500 4,478 +0.08(+11.94%)
Apr 27, 2018 0.6601 0.6850 0.6550 0.6700 4,129 +0.01(+1.50%)
Apr 26, 2018 0.6550 0.7300 0.6550 0.6601 4,163 +0.00(+0.02%)
Apr 25, 2018 0.6600 0.6600 0.6600 0.6600 402 +0.01(+1.55%)
Apr 24, 2018 0.6499 0.6499 0.6487 0.6499 4,313 +0.00(+0.00%)
Apr 23, 2018 0.6499 0.6499 0.6499 0.6499 470 +0.00(+0.02%)
Apr 20, 2018 0.6300 0.6498 0.4500 0.6498 40,955 +0.06(+10.14%)
Apr 19, 2018 0.6500 0.6950 0.5900 0.5900 18,600 -0.11(-15.70%)
Apr 18, 2018 0.7900 0.7900 0.5850 0.6999 28,684 -0.10(-12.51%)
Apr 17, 2018 0.7300 0.8000 0.7300 0.8000 272 +0.00(+0.00%)
Apr 16, 2018 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.01%)
Apr 13, 2018 0.7999 0.7999 0.7999 0.7999 362 +0.05(+6.65%)
Apr 12, 2018 0.7000 0.8000 0.7000 0.7500 18,899 +0.13(+20.97%)
Apr 11, 2018 0.7000 0.7000 0.6200 0.6200 10,276 -0.08(-11.43%)
Apr 10, 2018 0.7000 0.7500 0.7000 0.7000 1,501 -0.02(-2.78%)
Apr 09, 2018 0.7400 0.7400 0.7200 0.7200 4,903 -0.03(-4.00%)
Apr 06, 2018 0.7500 0.7700 0.7500 0.7500 6,187 -0.02(-2.60%)
Apr 05, 2018 0.8250 0.8250 0.7700 0.7700 1,014 -0.03(-3.75%)
Apr 04, 2018 0.8000 0.8000 0.8000 0.8000 1,352 +0.01(+1.39%)
Apr 03, 2018 0.7850 0.7981 0.7850 0.7890 728 -0.01(-1.38%)
Apr 02, 2018 0.7700 0.8800 0.7700 0.8000 7,759 +0.03(+3.90%)
Mar 29, 2018 0.7700 0.7700 0.7700 0 -0.13(-14.44%)
Mar 28, 2018 0.7600 0.9000 0.7600 0.9000 3,437 -0.03(-3.33%)
Mar 27, 2018 0.7600 0.9310 0.7600 0.9310 6,066 -0.01(-0.96%)
Mar 26, 2018 0.7600 0.9500 0.7600 0.9400 1,935 +0.12(+14.63%)
Mar 23, 2018 0.8250 0.8250 0.8200 0.8200 1,503 -0.13(-13.68%)
Mar 22, 2018 0.8700 0.9600 0.8000 0.9500 44,930 +0.20(+27.30%)
Mar 20, 2018 0.7462 0.7462 0.7462 3 -0.13(-15.20%)
Mar 19, 2018 0.7200 0.8800 0.7200 0.8800 1,505 +0.08(+10.00%)
Mar 16, 2018 0.7400 0.8000 0.7400 0.8000 979 -0.06(-6.98%)
Mar 15, 2018 0.8600 0.8600 0.8600 0.8600 113 +0.14(+19.44%)
Mar 14, 2018 0.8100 0.8100 0.7200 0.7200 317 +0.00(+0.00%)
Mar 13, 2018 0.7200 0.9000 0.7200 0.7200 2,648 -0.06(-7.69%)
Mar 12, 2018 0.8300 0.8300 0.7200 0.7800 3,010 -0.05(-6.02%)
Mar 09, 2018 0.8300 0.8300 0.8300 0.8300 311 +0.00(+0.00%)
Mar 08, 2018 0.8300 0.8300 0.8300 0.8300 905 +0.00(+0.00%)
Mar 07, 2018 0.8301 0.8301 0.8300 0.8300 11,001 +0.00(+0.00%)
Mar 05, 2018 0.8300 0.8300 0.8300 2 -0.15(-15.31%)
Mar 02, 2018 0.9800 0.9800 0.9800 0.9800 190 +0.11(+12.64%)
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.