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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.075 4.69% 1.675 16:00:03
Open Price Low Price High Price Close Price Prev Close
1.60 1.50 1.68 1.675 1.60
more quote information »

MSLP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.661.841.501.5910,3170.0150.9%
1 Month2.092.171.501.807,857-0.415-19.86%
3 Months1.203.001.031.6416,5420.47539.58%
6 Months0.833.000.121.1021,8950.845101.81%
1 Year0.193.000.040.676945423,2161.49781.58%
3 Years1.263.000.01010.627870913,9240.41532.94%
5 Years2.313.000.01011.0314,617-0.635-27.49%

MSLP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 1.60 0.05 3.23% 1.59 1.74 1.59 5,460
Jul 21 2021 1.55 -0.05 -3.13% 1.77 1.77 1.55 14,614
Jul 20 2021 1.60 0.00 0.0% 1.74 1.84 1.60 20,627
Jul 19 2021 1.60 -0.22 -12.09% 1.62 1.80 1.55 9,446
Jul 16 2021 1.82 0.04 2.25% 1.66 1.82 1.66 1,439
Jul 15 2021 1.78 -0.02 -1.11% 1.75 1.78 1.55 21,900
Jul 14 2021 1.80 -0.02 -1.1% 1.80 1.80 1.70 13,767
Jul 13 2021 1.82 -0.13 -6.66% 1.98 1.98 1.70 2,867
Jul 12 2021 1.9499 -0.01 -0.52% 1.96 1.96 1.85 6,164
Jul 09 2021 1.96 -0.01 -0.51% 1.97 1.97 1.83 2,268
Jul 08 2021 1.97 -0.07 -3.43% 2.01 2.045 1.56 7,145
Jul 07 2021 2.04 0.05 2.51% 2.015 2.07 1.99 5,895
Jul 06 2021 1.99 -0.18 -8.29% 2.10 2.10 1.92 15,158
Jul 02 2021 2.17 0.14 6.63% 2.085 2.17 2.085 1,220
Jul 01 2021 2.035 0.06 2.78% 2.00 2.035 2.00 2,431
Jun 30 2021 1.98 -0.02 -1.0% 2.03 2.06 1.90 2,360
Jun 29 2021 2.00 0.05 2.56% 2.05 2.05 2.00 3,330
Jun 28 2021 1.95 -0.01 -0.51% 1.96 2.05 1.81 8,519
Jun 25 2021 1.96 -0.13 -6.22% 2.09 2.10 1.86 4,672
Jun 24 2021 2.09 0.14 7.18% 1.995 2.09 1.995 3,495
Jun 23 2021 1.95 -0.08 -3.94% 2.10 2.10 1.88 8,050
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.