1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Muscle Pharm Corporation (PK) (MSLP)
  7. Historical

MSLP

Muscle Pharm (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Muscle Pharm Corporation (PK) MSLP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0085 1.29% 0.6685 16:00:02
Open Price Low Price High Price Close Price Prev Close
0.667 0.6609 0.713 0.6685 0.66
more quote information »

MSLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.720.75450.5910.673306515,952-0.0515-7.15%
1 Month0.800.950.5910.736356911,063-0.1315-16.44%
3 Months1.601.780.5911.1213,925-0.9315-58.22%
6 Months1.1653.000.5911.3814,959-0.4965-42.62%
1 Year0.073.000.040.80143322,9910.5985855.0%
3 Years1.073.000.01010.650436114,611-0.4015-37.52%
5 Years1.733.000.01010.968009614,377-1.06-61.36%

MSLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.6685 0.0085 1.29% 0.667 0.713 0.6609 9,885
Oct 14 2021 0.66 0.01 1.54% 0.66 0.66 0.60 6,887
Oct 13 2021 0.65 -0.0585 -8.26% 0.72 0.72 0.591 39,993
Oct 12 2021 0.7085 -0.0175 -2.41% 0.675 0.7085 0.675 7,520
Oct 11 2021 0.726 0.026 3.71% 0.70 0.74 0.70 3,159
Oct 08 2021 0.70 -0.03 -4.11% 0.72 0.7545 0.70 22,201
Oct 07 2021 0.73 -0.069 -8.64% 0.70 0.75 0.70 20,010
Oct 06 2021 0.799 -0.05 -5.89% 0.75 0.80 0.68 8,548
Oct 05 2021 0.849 -0.091 -9.68% 0.94 0.94 0.68 4,622
Oct 04 2021 0.94 0.00 0.0% 0.94 0.94 0.94 373
Oct 01 2021 0.94 0.00 0.0% 0.94 0.94 0.94 0
Sep 30 2021 0.94 0.00 0.0% 0.94 0.94 0.94 230
Sep 29 2021 0.94 0.04 4.44% 0.94 0.94 0.94 100
Sep 28 2021 0.90 0.13 16.88% 0.85 0.90 0.85 3,640
Sep 27 2021 0.77 0.089 13.07% 0.75 0.77 0.75 780
Sep 24 2021 0.681 0.00 0.0% 0.681 0.681 0.681 0
Sep 23 2021 0.681 0.00 0.0% 0.725 0.725 0.681 215
Sep 22 2021 0.681 -0.0941 -12.14% 0.77 0.77 0.671 18,935
Sep 21 2021 0.7751 -0.1136 -12.78% 0.705 0.95 0.705 45,149
Sep 20 2021 0.8887 -0.0063 -0.7% 0.795 0.8887 0.795 2,350
Sep 17 2021 0.895 0.07 8.48% 0.80 0.895 0.78 14,421
See More Historical Prices »


Your Recent History
USOTC
MSLP
Muscle Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.