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, 2017 2.075 2.075 2.030 2.030 2,191 +0.00(+0.00%)
May 30, 2017 2.015 2.125 2.015 2.030 8,480 -0.02(-0.98%)
May 26, 2017 2.050 2.062 2.050 2.050 1,450 +0.00(+0.00%)
May 25, 2017 2.000 2.150 2.000 2.050 3,143 -0.19(-8.48%)
May 24, 2017 2.240 2.240 2.240 2.240 102 +0.00(+0.00%)
May 23, 2017 2.030 2.249 2.030 2.240 31,627 +0.19(+9.27%)
May 22, 2017 2.070 2.070 2.050 2.050 3,677 -0.05(-2.38%)
May 19, 2017 2.060 2.100 2.060 2.100 3,971 -0.00(-0.05%)
May 18, 2017 2.100 2.101 2.000 2.101 7,179 +0.00(+0.05%)
May 17, 2017 2.080 2.100 2.040 2.100 1,986 +0.00(+0.00%)
May 16, 2017 2.080 2.110 2.070 2.100 3,552 +0.03(+1.45%)
May 15, 2017 2.085 2.085 2.070 2.070 4,033 -0.03(-1.43%)
May 12, 2017 1.950 2.125 1.950 2.100 20,027 +0.20(+10.53%)
May 11, 2017 2.116 2.135 1.900 1.900 33,765 -0.29(-13.24%)
May 10, 2017 2.200 2.200 2.150 2.190 1,804 +0.01(+0.46%)
May 09, 2017 2.060 2.180 2.060 2.180 2,933 +0.00(+0.00%)
May 08, 2017 2.110 2.180 2.050 2.180 10,171 +0.01(+0.46%)
May 05, 2017 2.200 2.200 2.110 2.170 13,732 -0.03(-1.36%)
May 04, 2017 2.130 2.200 2.130 2.200 13,409 +0.07(+3.29%)
May 03, 2017 2.035 2.130 2.035 2.130 35,938 +0.06(+2.90%)
May 02, 2017 2.060 2.070 2.060 2.070 412 -0.03(-1.43%)
May 01, 2017 2.050 2.100 2.040 2.100 5,171 +0.03(+1.45%)
Apr 28, 2017 2.050 2.070 1.980 2.070 34,116 -0.03(-1.43%)
Apr 27, 2017 2.150 2.150 2.100 2.100 2,138 +0.00(+0.00%)
Apr 26, 2017 2.190 2.190 2.100 2.100 4,900 -0.05(-2.33%)
Apr 25, 2017 2.150 2.170 2.100 2.150 10,064 +0.00(+0.00%)
Apr 24, 2017 2.180 2.190 2.150 2.150 5,440 -0.03(-1.38%)
Apr 21, 2017 2.190 2.190 2.150 2.180 6,665 -0.02(-0.91%)
Apr 19, 2017 2.200 2.200 2.200 15 +0.05(+2.33%)
Apr 18, 2017 2.150 2.200 2.150 2.150 8,488 +0.00(+0.00%)
Apr 17, 2017 2.100 2.200 2.100 2.150 11,907 -0.05(-2.27%)
Apr 13, 2017 2.150 2.200 2.100 2.200 12,634 +0.03(+1.38%)
Apr 12, 2017 2.190 2.200 2.150 2.170 3,052 -0.03(-1.36%)
Apr 11, 2017 2.170 2.200 2.100 2.200 1,480 +0.02(+0.92%)
Apr 10, 2017 1.980 2.180 1.980 2.180 39,873 +0.07(+3.32%)
Apr 07, 2017 2.130 2.130 2.110 2.110 4,451 -0.06(-2.76%)
Apr 06, 2017 2.140 2.170 2.139 2.170 3,121 +0.01(+0.46%)
Apr 05, 2017 2.125 2.170 2.125 2.160 54,401 +0.01(+0.47%)
Apr 04, 2017 2.100 2.150 2.100 2.150 53,900 +0.03(+1.65%)
Mar 31, 2017 2.115 2.115 2.115 21 +0.01(+0.24%)
Mar 30, 2017 2.110 2.115 2.110 2.110 5,124 +0.01(+0.48%)
Mar 29, 2017 2.100 2.110 2.100 2.100 22,171 -0.01(-0.47%)
Mar 28, 2017 2.100 2.110 1.982 2.110 58,898 +0.01(+0.48%)
Mar 27, 2017 2.030 2.100 2.020 2.100 30,692 +0.00(+0.00%)
Mar 24, 2017 2.100 2.110 2.050 2.100 43,563 +0.00(+0.00%)
Mar 23, 2017 2.100 2.120 2.100 2.100 4,431 +0.00(+0.00%)
Mar 22, 2017 2.050 2.130 2.050 2.100 63,130 +0.05(+2.44%)
Mar 21, 2017 2.050 2.050 1.990 2.050 20,522 +0.00(+0.00%)
Mar 20, 2017 1.900 2.050 1.860 2.050 33,336 +0.19(+10.22%)
Mar 17, 2017 1.820 1.860 1.820 1.860 2,119 +0.04(+2.20%)
Mar 16, 2017 1.860 1.900 1.820 1.820 1,386 -0.08(-4.21%)
Mar 15, 2017 1.870 1.900 1.770 1.900 18,439 +0.02(+1.06%)
Mar 14, 2017 1.900 1.900 1.810 1.880 19,692 +0.07(+3.87%)
Mar 13, 2017 1.830 1.830 1.780 1.810 15,233 -0.04(-2.16%)
Mar 10, 2017 1.900 1.900 1.810 1.850 15,464 -0.04(-2.12%)
Mar 09, 2017 1.890 1.930 1.890 1.890 3,208 -0.01(-0.53%)
Mar 08, 2017 1.800 1.900 1.800 1.900 10,975 +0.05(+2.70%)
Mar 07, 2017 1.800 1.900 1.800 1.850 2,541 +0.04(+2.21%)
Mar 06, 2017 1.900 1.920 1.800 1.810 12,624 +0.04(+2.26%)
Mar 03, 2017 1.720 1.830 1.720 1.770 5,632 -0.06(-3.28%)
Mar 02, 2017 1.780 1.830 1.780 1.830 2,412 +0.06(+3.33%)
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.