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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
MSLP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.66 | 1.84 | 1.50 | 1.59 | 10,317 | 0.015 | 0.9% |
| 1 Month | 2.09 | 2.17 | 1.50 | 1.80 | 7,857 | -0.415 | -19.86% |
| 3 Months | 1.20 | 3.00 | 1.03 | 1.64 | 16,542 | 0.475 | 39.58% |
| 6 Months | 0.83 | 3.00 | 0.12 | 1.10 | 21,895 | 0.845 | 101.81% |
| 1 Year | 0.19 | 3.00 | 0.04 | 0.6769454 | 23,216 | 1.49 | 781.58% |
| 3 Years | 1.26 | 3.00 | 0.0101 | 0.6278709 | 13,924 | 0.415 | 32.94% |
| 5 Years | 2.31 | 3.00 | 0.0101 | 1.03 | 14,617 | -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 |
