MSLP

Muscle Pharm (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.025 -2.19% 1.115 16:55:20
Open Price Low Price High Price Close Price Prev Close
1.115 1.09 1.115 1.115 1.14
more quote information »

MSLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.1451.201.031.1410,726-0.03-2.62%
1 Month1.091.521.001.1411,6450.0252.29%
3 Months0.79991.520.120.827830228,3710.315139.39%
6 Months0.211.520.120.611738228,9130.905430.95%
1 Year0.3881.520.040.470588922,6210.727187.37%
3 Years0.681.520.01010.547231413,7120.43563.97%
5 Years3.183.250.01011.1114,743-2.07-64.94%

MSLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 1.115 -0.03 -2.19% 1.115 1.115 1.09 504
May 07 2021 1.14 0.00 0.0% 1.05 1.145 1.03 28,700
May 06 2021 1.14 -0.01 -0.87% 1.12 1.14 1.03 9,937
May 05 2021 1.15 0.00 0.0% 1.12 1.15 1.12 1,439
May 04 2021 1.15 0.00 0.0% 1.145 1.15 1.12 670
May 03 2021 1.15 -0.04 -3.36% 1.145 1.20 1.03 12,882
Apr 30 2021 1.19 0.09 8.18% 1.20 1.30 1.04 20,711
Apr 29 2021 1.10 -0.11 -9.09% 1.20 1.275 1.10 16,400
Apr 28 2021 1.21 0.00 0.0% 1.21 1.21 1.21 1,625
Apr 27 2021 1.21 0.01 0.83% 1.16 1.22 1.1125 8,347
Apr 26 2021 1.20 0.05 4.35% 1.15 1.28 1.10 31,427
Apr 23 2021 1.15 -0.05 -4.17% 1.20 1.20 1.15 8,634
Apr 22 2021 1.20 0.17 16.5% 1.03 1.395 1.03 14,091
Apr 21 2021 1.03 -0.03 -2.83% 1.00 1.15 1.00 6,989
Apr 20 2021 1.06 0.01 0.95% 1.05 1.08 1.00 6,138
Apr 19 2021 1.05 0.05 4.48% 1.44 1.445 1.00 11,963
Apr 16 2021 1.005 -0.10 -8.64% 1.06 1.08 1.0025 4,439
Apr 15 2021 1.10 -0.05 -4.35% 1.165 1.165 1.10 21,569
Apr 14 2021 1.15 -0.03 -2.54% 1.10 1.18 1.10 10,722
Apr 13 2021 1.18 0.03 2.61% 1.10 1.18 1.08 4,303
Apr 12 2021 1.15 0.06 5.5% 1.09 1.52 1.05 11,913
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.