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 30, 2014 9.550 9.550 9.330 9.400 16,636 -0.05(-0.53%)
May 29, 2014 9.300 9.500 9.300 9.450 14,727 +0.20(+2.16%)
May 28, 2014 9.275 9.650 9.250 9.250 37,275 +0.00(+0.00%)
May 27, 2014 9.190 9.300 8.400 9.250 11,969 +0.06(+0.65%)
May 23, 2014 9.190 9.190 9.190 0 +0.44(+5.03%)
May 22, 2014 8.900 9.000 8.360 8.750 17,082 -0.15(-1.69%)
May 21, 2014 9.000 9.030 8.670 8.900 21,264 -0.40(-4.30%)
May 20, 2014 9.500 9.500 8.800 9.300 18,443 -0.16(-1.69%)
May 19, 2014 9.750 9.750 9.400 9.460 22,521 -0.29(-2.97%)
May 16, 2014 9.800 9.850 9.710 9.750 19,550 -0.10(-1.02%)
May 15, 2014 9.900 9.950 9.850 9.850 98,826 -0.10(-1.01%)
May 14, 2014 9.950 10.25 9.900 9.950 57,723 -0.05(-0.50%)
May 13, 2014 10.07 10.10 9.750 10.00 29,718 +0.29(+2.99%)
May 12, 2014 10.20 10.20 9.710 9.710 29,937 -0.25(-2.51%)
May 09, 2014 10.05 10.23 9.750 9.960 73,247 -0.04(-0.40%)
May 08, 2014 9.800 10.14 9.720 10.00 109,350 +0.26(+2.67%)
May 07, 2014 9.300 9.790 9.110 9.740 149,149 +0.44(+4.73%)
May 06, 2014 9.410 9.500 9.000 9.300 137,115 -0.18(-1.90%)
May 05, 2014 8.530 9.750 8.510 9.480 451,756 +1.58(+20.00%)
May 02, 2014 7.200 7.970 7.200 7.900 81,237 +0.41(+5.47%)
May 01, 2014 6.900 7.490 6.900 7.490 15,919 +0.39(+5.49%)
Apr 30, 2014 7.000 7.210 6.700 7.100 12,773 +0.20(+2.90%)
Apr 29, 2014 6.800 7.100 6.800 6.900 15,314 +0.10(+1.47%)
Apr 28, 2014 6.900 6.950 6.800 6.800 23,077 -0.00(-0.00%)
Apr 25, 2014 6.800 7.080 6.780 6.800 3,568 +0.03(+0.44%)
Apr 24, 2014 6.810 7.090 6.760 6.770 21,732 -0.04(-0.59%)
Apr 23, 2014 7.220 7.220 6.800 6.810 46,175 -0.40(-5.55%)
Apr 22, 2014 7.000 7.250 6.850 7.210 26,632 +0.21(+3.00%)
Apr 21, 2014 7.300 7.300 6.920 7.000 7,072 +0.00(+0.00%)
Apr 17, 2014 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 16, 2014 6.800 7.000 6.600 7.000 14,440 +0.25(+3.70%)
Apr 15, 2014 6.800 6.800 6.600 6.750 26,399 -0.05(-0.74%)
Apr 14, 2014 6.800 6.850 6.750 6.800 20,575 +0.05(+0.74%)
Apr 11, 2014 6.850 6.870 6.740 6.750 0 -0.02(-0.29%)
Apr 10, 2014 6.760 6.950 6.760 6.770 2,762 -0.03(-0.44%)
Apr 09, 2014 6.900 6.950 6.760 6.800 8,181 -0.06(-0.87%)
Apr 08, 2014 6.830 6.860 6.830 6.860 19,716 +0.03(+0.44%)
Apr 07, 2014 6.820 7.080 6.820 6.830 25,723 -0.02(-0.29%)
Apr 04, 2014 6.835 6.960 6.670 6.850 0 -0.09(-1.30%)
Apr 03, 2014 6.850 6.940 6.730 6.940 16,724 +0.09(+1.31%)
Apr 02, 2014 6.600 7.050 6.600 6.850 66,453 +0.20(+3.01%)
Apr 01, 2014 6.940 6.980 6.410 6.650 27,558 +0.25(+3.91%)
Mar 31, 2014 6.675 6.980 6.400 6.400 35,496 +0.10(+1.59%)
Mar 28, 2014 6.510 6.550 6.160 6.300 0 -0.20(-3.08%)
Mar 27, 2014 6.355 6.500 6.355 6.500 16,773 +0.09(+1.40%)
Mar 26, 2014 6.425 6.500 6.350 6.410 7,144 -0.09(-1.38%)
Mar 25, 2014 6.250 6.500 6.200 6.500 22,468 +0.25(+4.00%)
Mar 24, 2014 6.450 6.450 6.200 6.250 20,136 -0.20(-3.10%)
Mar 21, 2014 6.500 6.500 6.450 6.450 15,797 -0.05(-0.77%)
Mar 20, 2014 6.500 6.530 6.450 6.500 9,361 +0.05(+0.78%)
Mar 19, 2014 6.500 6.500 6.400 6.450 21,063 -0.05(-0.77%)
Mar 18, 2014 6.600 6.650 6.500 6.500 15,514 -0.05(-0.76%)
Mar 17, 2014 6.530 6.750 6.500 6.550 26,121 +0.15(+2.34%)
Mar 14, 2014 6.660 6.660 6.200 6.400 0 -0.30(-4.48%)
Mar 13, 2014 6.820 6.830 6.700 6.700 10,330 -0.05(-0.74%)
Mar 12, 2014 6.600 6.860 6.550 6.750 30,589 +0.25(+3.85%)
Mar 11, 2014 6.600 6.600 6.500 6.500 17,884 -0.10(-1.52%)
Mar 10, 2014 6.750 6.750 6.500 6.600 9,909 +0.00(+0.00%)
Mar 07, 2014 6.880 6.880 6.400 6.600 0 -0.30(-4.35%)
Mar 06, 2014 6.900 6.950 6.700 6.900 7,383 +0.00(+0.00%)
Mar 05, 2014 6.850 7.000 6.700 6.900 28,736 +0.05(+0.73%)
Mar 04, 2014 6.980 7.000 6.800 6.850 14,714 -0.20(-2.84%)
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.