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 29, 2020 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
May 28, 2020 0.2400 0.2400 0.2400 0.2400 500 -0.04(-14.29%)
May 27, 2020 0.2800 0.2800 0.2800 83 +0.00(+0.00%)
May 26, 2020 0.2800 0.2800 0.1590 0.2800 19,805 -0.04(-12.50%)
May 22, 2020 0.3760 0.3760 0.3200 0.3200 1,800 +0.05(+18.52%)
May 21, 2020 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
May 20, 2020 0.2700 0.2700 0.2700 0.2700 241 +0.01(+3.85%)
May 19, 2020 0.2600 0.2600 0.2600 2 +0.00(+0.00%)
May 18, 2020 0.3020 0.3020 0.2600 0.2600 6,292 -0.12(-31.22%)
May 15, 2020 0.3780 0.3780 0.3780 0.3780 300 +0.01(+2.72%)
May 14, 2020 0.2600 0.3680 0.2600 0.3680 1,182 -0.01(-3.13%)
May 13, 2020 0.3799 0.3799 0.3799 14 +0.00(+0.00%)
May 12, 2020 0.2700 0.3899 0.2700 0.3799 12,225 +0.04(+12.40%)
May 11, 2020 0.3880 0.3900 0.2620 0.3380 66,064 +0.08(+30.00%)
May 08, 2020 0.3000 0.4000 0.2500 0.2600 20,100 +0.11(+70.94%)
May 06, 2020 0.1521 0.1521 0.1521 0 -0.07(-30.86%)
May 05, 2020 0.2200 0.2200 0.1900 0.2200 908 +0.08(+56.92%)
May 04, 2020 0.1500 0.1500 0.1402 0.1402 2,650 -0.08(-36.24%)
May 01, 2020 0.2400 0.2400 0.2199 0.2199 800 +0.04(+22.17%)
Apr 30, 2020 0.1400 0.1800 0.1400 0.1800 3,203 +0.04(+28.57%)
Apr 29, 2020 0.1500 0.1500 0.1400 0.1400 2,867 -0.01(-6.67%)
Apr 28, 2020 0.1500 0.2200 0.1500 0.1500 3,151 -0.07(-31.82%)
Apr 27, 2020 0.1400 0.2200 0.1400 0.2200 2,502 +0.00(+0.00%)
Apr 24, 2020 0.2200 0.2200 0.2200 0.2200 100 +0.04(+22.22%)
Apr 23, 2020 0.1800 0.1800 0.1800 0.1800 361 -0.04(-18.18%)
Apr 22, 2020 0.2200 0.2200 0.2200 0.2200 1,013 +0.00(+0.00%)
Apr 21, 2020 0.2200 0.2200 0.2200 0.2200 600 -0.01(-3.93%)
Apr 20, 2020 0.2290 0.2290 0.1600 0.2290 2,736 +0.00(+0.00%)
Apr 17, 2020 0.2270 0.2290 0.2270 0.2290 5,000 +0.00(+0.44%)
Apr 16, 2020 0.1410 0.2280 0.1410 0.2280 5,685 +0.04(+20.00%)
Apr 15, 2020 0.1900 0.1900 0.1900 0.1900 561 -0.04(-15.56%)
Apr 14, 2020 0.2300 0.2300 0.1370 0.2250 6,163 -0.01(-2.17%)
Apr 13, 2020 0.2300 0.2300 0.2300 0.2300 663 +0.01(+2.22%)
Apr 09, 2020 0.2250 0.2250 0.1684 0.2250 6,100 -0.01(-2.17%)
Apr 08, 2020 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Apr 07, 2020 0.2300 0.2300 0.2300 0.2300 3,206 +0.03(+15.00%)
Apr 06, 2020 0.2000 0.2000 0.2000 0.2000 5,100 +0.09(+75.44%)
Apr 03, 2020 0.1140 0.1140 0.1140 17 +0.00(+0.00%)
Apr 02, 2020 0.1300 0.1300 0.1140 0.1140 1,424 -0.02(-12.31%)
Apr 01, 2020 0.1320 0.1320 0.1300 0.1300 2,080 -0.10(-43.70%)
Mar 31, 2020 0.1550 0.2310 0.1550 0.2309 2,401 +0.00(+0.17%)
Mar 30, 2020 0.2305 0.2305 0.2305 181 +0.00(+0.00%)
Mar 27, 2020 0.2000 0.2310 0.1550 0.2305 14,900 +0.05(+28.06%)
Mar 26, 2020 0.1800 0.1800 0.1799 0.1800 12,300 +0.04(+31.77%)
Mar 25, 2020 0.1200 0.1600 0.1200 0.1366 17,649 +0.02(+13.83%)
Mar 24, 2020 0.1200 0.1200 0.1200 97 +0.00(+0.00%)
Mar 23, 2020 0.1200 0.1200 0.0805 0.1200 13,377 +0.06(+100.33%)
Mar 20, 2020 0.0340 0.1800 0.0340 0.0599 9,100 +0.04(+299.33%)
Mar 19, 2020 0.0150 0.0150 0.0150 3 +0.00(+0.00%)
Mar 18, 2020 0.0150 0.0150 0.0150 0.0150 1,240 -0.16(-91.67%)
Mar 17, 2020 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Mar 16, 2020 0.0150 0.1800 0.0150 0.1800 2,766 +0.08(+80.00%)
Mar 13, 2020 0.1000 0.1000 0.0101 0.1000 1,400 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1000 0.0551 0.1000 3,030 -0.08(-44.44%)
Mar 11, 2020 0.1800 0.1800 0.1800 41 +0.00(+0.00%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 2,048 +0.04(+28.57%)
Mar 09, 2020 0.1000 0.1400 0.1000 0.1400 46,292 +0.04(+40.00%)
Mar 06, 2020 0.1400 0.1400 0.1000 0.1000 4,500 -0.04(-28.57%)
Mar 05, 2020 0.1400 0.1400 0.1400 0.1400 14,329 +0.00(+0.00%)
Mar 04, 2020 0.1400 0.1400 0.1400 0.1400 2,100 +0.00(+0.00%)
Mar 03, 2020 0.1400 0.1400 0.1400 0.1400 10,126 +0.01(+7.69%)
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.