MSLP

Muscle Pharm (PK) Historical Data

MSLP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.4995 -0.0005 -0.1% 0.451 0.4995 0.451 11,799
Dec 02 2021 0.50 0.00 +0.00% 0.5055 0.51 0.472 0
Dec 02 2021 0.50 0.0112 2.29% 0.5055 0.51 0.472 23,525
Dec 01 2021 0.4888 -0.0412 -7.77% 0.54 0.54 0.4888 9,699
Nov 30 2021 0.53 -0.0508 -8.75% 0.5365 0.5367 0.50 27,094
Nov 29 2021 0.5808 0.00 +0.00% 0.5808 0.5808 0.5808 0
Nov 29 2021 0.5808 -0.0002 -0.03% 0.5808 0.5808 0.5808 3,030
Nov 26 2021 0.581 0.00 +0.00% 0.581 0.581 0.581 0
Nov 26 2021 0.581 0.00 0.0% 0.581 0.581 0.581 503
Nov 25 2021 0.581 0.00 +0.00% 0.63 0.63 0.581 0
Nov 24 2021 0.581 -0.1185 -16.94% 0.63 0.63 0.581 13,803
Nov 23 2021 0.6995 0.0995 16.58% 0.60 0.6995 0.60 3,516
Nov 22 2021 0.60 0.00 0.0% 0.5605 0.60 0.5201 23,405
Nov 19 2021 0.60 0.02 3.45% 0.609 0.609 0.5724 4,815
Nov 18 2021 0.58 -0.02 -3.33% 0.60 0.6575 0.58 30,282
Nov 17 2021 0.60 0.00 +0.00% 0.6111 0.6605 0.50 0
Nov 17 2021 0.60 -0.08 -11.76% 0.6111 0.6605 0.50 113,216
Nov 16 2021 0.68 -0.07 -9.33% 0.70 0.829 0.601 79,213
Nov 15 2021 0.75 0.05 7.14% 0.7479 0.7677 0.74 4,725
Nov 12 2021 0.70 0.00 +0.00% 0.734 0.734 0.70 0
Nov 12 2021 0.70 -0.039 -5.28% 0.734 0.734 0.70 6,779
Nov 11 2021 0.739 0.00 +0.00% 0.7495 0.7495 0.739 0
Nov 11 2021 0.739 0.014 1.93% 0.7495 0.7495 0.739 10,000
Nov 10 2021 0.725 -0.025 -3.33% 0.75 0.7997 0.72495 6,369
Nov 09 2021 0.75 0.00 +0.00% 0.75 0.80 0.74 0
Nov 09 2021 0.75 0.01 1.35% 0.75 0.80 0.74 23,617
Nov 08 2021 0.74 0.03 4.23% 0.71 0.741 0.6501 17,496
Nov 05 2021 0.71 0.00 +0.00% 0.6516 0.7169 0.64055 0
Nov 05 2021 0.71 0.01 1.43% 0.6516 0.7169 0.64055 12,176
Nov 04 2021 0.70 0.00 0.0% 0.70 0.7345 0.6453 18,369
Nov 03 2021 0.70 0.00 +0.00% 0.65 0.70 0.65 0
Nov 03 2021 0.70 0.095 15.7% 0.65 0.70 0.65 7,839
Nov 02 2021 0.605 -0.1155 -16.03% 0.7005 0.72 0.605 4,490
Nov 01 2021 0.7205 0.00 +0.00% 0.6911 0.80 0.6911 0
Nov 01 2021 0.7205 -0.0795 -9.94% 0.6911 0.80 0.6911 8,682
Oct 29 2021 0.80 0.0986 14.06% 0.701 0.80 0.687325 23,245
Oct 28 2021 0.7014 0.0614 9.59% 0.60 0.7014 0.60 17,600
Oct 27 2021 0.64 0.0325 5.35% 0.6001 0.64 0.6001 3,695
Oct 26 2021 0.6075 -0.0625 -9.33% 0.64 0.65 0.6075 2,652
Oct 25 2021 0.67 0.00 +0.00% 0.70 0.70 0.67 0
Oct 25 2021 0.67 0.02 3.08% 0.70 0.70 0.67 10,152
Oct 22 2021 0.65 0.058 9.8% 0.7014 0.7014 0.62 10,070
Oct 21 2021 0.592 0.00 +0.00% 0.71 0.71 0.592 0
Oct 21 2021 0.592 -0.058 -8.92% 0.71 0.71 0.592 2,205
Oct 20 2021 0.65 0.00 +0.00% 0.6705 0.6705 0.621 0
Oct 20 2021 0.65 -0.0659 -9.21% 0.6705 0.6705 0.621 2,410
Oct 19 2021 0.7159 0.0514 7.74% 0.66 0.7159 0.66 799
Oct 18 2021 0.6645 -0.004 -0.6% 0.6685 0.6685 0.621 1,350
Oct 15 2021 0.6685 0.00 +0.00% 0.667 0.713 0.6609 0
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 0.00 +0.00% 0.72 0.72 0.591 0
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 0.00 +0.00% 0.72 0.7545 0.70 0
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 0.00 +0.00% 0.75 0.80 0.68 0
Oct 06 2021 0.799 -0.05 -5.89% 0.75 0.80 0.68 8,548
Oct 05 2021 0.849 0.00 +0.00% 0.94 0.94 0.68 0
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 0.00 +0.00% 0.85 0.90 0.85 0
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 0.00 +0.00% 0.77 0.77 0.671 0
Sep 22 2021 0.681 -0.0941 -12.14% 0.77 0.77 0.671 18,935
Sep 21 2021 0.7751 0.00 +0.00% 0.705 0.95 0.705 0
Sep 21 2021 0.7751 -0.1136 -12.78% 0.705 0.95 0.705 45,149
Sep 20 2021 0.8887 0.00 +0.00% 0.795 0.8887 0.795 0
Sep 20 2021 0.8887 -0.0063 -0.7% 0.795 0.8887 0.795 2,350
Sep 17 2021 0.895 0.00 +0.00% 0.80 0.895 0.78 0
Sep 17 2021 0.895 0.07 8.48% 0.80 0.895 0.78 14,421
Sep 16 2021 0.825 -0.025 -2.94% 0.80 0.825 0.80 5,773
Sep 15 2021 0.85 -0.00005 -0.01% 0.8101 0.945 0.8101 4,977
Sep 14 2021 0.85005 0.00 +0.00% 0.89 0.89 0.85005 0
Sep 14 2021 0.85005 -0.04495 -5.02% 0.89 0.89 0.85005 2,438
Sep 13 2021 0.895 0.005 0.56% 0.89 0.895 0.89 26,828
Sep 10 2021 0.89 -0.11 -11.0% 0.98505 0.98505 0.89 4,034
Sep 09 2021 1.00 0.04 4.17% 0.96 1.00 0.96 3,439
Sep 08 2021 0.96 0.00 +0.00% 0.96 0.96 0.96 0
Sep 08 2021 0.96 0.00 0.0% 0.96 0.96 0.96 27,065
Sep 07 2021 0.96 -0.03 -3.03% 0.9601 1.00 0.96 1,246


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.