OTC Markets OTCPK - Delayed Quote USD

Promino Nutritional Sciences Inc. (MUSLF)

Compare
0.0360
0.0000
(0.00%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.03600.03600.03600.03600.0360-
Jan 16, 20250.03600.03600.03600.03600.0360533
Jan 15, 20250.03200.03200.03200.03200.0320191
Jan 14, 20250.03210.03500.03080.03080.030831,544
Jan 13, 20250.04000.04000.03380.03380.0338944
Jan 10, 20250.02800.04670.02800.03950.03951,211
Jan 8, 20250.04380.04720.04380.04720.04721,237
Jan 7, 20250.03600.03600.03600.03600.0360333
Jan 6, 20250.03200.04200.03200.03870.038719,832
Jan 3, 20250.03100.04340.03100.04200.042033,232
Jan 2, 20250.03380.04010.03380.04010.04011,602
Dec 31, 20240.03380.03910.02800.03090.0309126,642
Dec 30, 20240.02100.03960.02100.03960.039637,715
Dec 27, 20240.02530.03500.02530.02920.029213,510
Dec 26, 20240.02500.03860.02500.03000.030034,543
Dec 24, 20240.04680.04680.03400.03400.03401,620
Dec 23, 20240.03000.03230.02700.03230.032352,944
Dec 20, 20240.03900.03900.03300.03300.03304,394
Dec 19, 20240.03340.03600.03000.03000.030031,776
Dec 18, 20240.03500.03600.03180.03300.0330110,583
Dec 17, 20240.04350.04520.03960.04390.043911,217
Dec 16, 20240.03600.04940.03600.04940.049468,626
Dec 13, 20240.03600.03800.03570.03580.0358152,219
Dec 12, 20240.03600.03950.03600.03740.037438,052
Dec 11, 20240.03790.03950.03600.03600.036027,928
Dec 10, 20240.04500.04500.04000.04000.040010,165
Dec 9, 20240.04000.04460.04000.04450.044513,904
Dec 6, 20240.03480.04950.03480.04900.04907,602
Dec 5, 20240.05300.05300.03800.03800.038027,221
Dec 4, 20240.04100.04690.04100.04100.0410126,778
Dec 3, 20240.04130.04130.04100.04100.041028,388
Dec 2, 20240.04100.04420.04100.04420.044224,176
Nov 29, 20240.05390.05390.04590.04590.04596,555
Nov 27, 20240.05000.05000.05000.05000.050050,002
Nov 26, 20240.04750.04750.04750.04750.0475-
Nov 25, 20240.04030.04750.04000.04750.0475105,257
Nov 22, 20240.04000.04600.04000.04600.046019,210
Nov 21, 20240.03690.03760.03250.03250.032570,355
Nov 20, 20240.03900.03900.03450.03450.0345138,358
Nov 19, 20240.03970.03970.03620.03880.038817,943
Nov 18, 20240.03960.03960.03960.03960.0396551
Nov 15, 20240.03500.03500.03130.03130.0313134,781
Nov 14, 20240.02360.02960.02360.02960.0296909
Nov 13, 20240.03220.03220.02930.02930.029311,823
Nov 12, 20240.02700.03040.02700.03040.03047,237
Nov 11, 20240.02300.03360.02300.03360.033610,463
Nov 8, 20240.03630.03630.03450.03500.03508,110
Nov 7, 20240.03780.03780.03560.03560.035610,444
Nov 6, 20240.04000.04360.03780.04000.04008,155
Nov 5, 20240.04230.04230.04230.04230.04232,489
Nov 4, 20240.04400.04400.03560.04030.040338,699
Nov 1, 20240.04240.04240.04240.04240.042432,660
Oct 31, 20240.03510.04760.03300.04530.045360,826
Oct 30, 20240.03060.03060.03060.03060.0306-
Oct 29, 20240.03100.03460.02380.03060.030640,344
Oct 28, 20240.02250.03380.02250.03380.033876,500
Oct 25, 20240.02360.02540.02280.02530.025311,999
Oct 24, 20240.02360.02600.02280.02280.02285,543
Oct 23, 20240.02720.02910.02590.02910.029182,822
Oct 22, 20240.02890.03080.02800.03030.030354,667
Oct 21, 20240.03000.03000.03000.03000.0300363
Oct 18, 20240.03060.03060.03060.03060.0306-
Oct 17, 20240.03310.03310.03060.03060.03061,544
Oct 16, 20240.03240.04000.03040.03150.031531,191
Oct 15, 20240.05750.05750.03230.03670.0367105,917
Oct 14, 20240.06380.06380.06380.06380.06383,013
Oct 11, 20240.03670.03670.03670.03670.03672,044
Oct 10, 20240.03500.04000.03450.03450.03457,900
Oct 9, 20240.03500.04110.03500.04110.041150,978
Oct 8, 20240.04510.04510.04280.04460.044612,472
Oct 7, 20240.04130.04140.04000.04000.04007,395
Oct 4, 20240.03500.04510.03500.04510.04512,588
Oct 3, 20240.04050.04450.04000.04000.04002,824
Oct 2, 20240.03230.03230.03230.03230.0323355
Oct 1, 20240.05600.05600.03460.03460.03468,242
Sep 30, 20240.05200.05200.05200.05200.0520834
Sep 27, 20240.03220.04300.03220.04300.043065,236
Sep 26, 20240.03500.03500.03500.03500.03501,070
Sep 25, 20240.03540.04500.03540.04500.045010,189
Sep 24, 20240.04500.04950.04000.04000.0400106,668
Sep 23, 20240.05110.05110.04880.04950.049559,826
Sep 20, 20240.05290.05290.05290.05290.0529807
Sep 19, 20240.05050.05620.05000.05310.0531133,102
Sep 18, 20240.05000.05000.05000.05000.05001,132
Sep 17, 20240.05000.06050.05000.05500.055050,310
Sep 16, 20240.05470.05640.05280.05280.05283,128
Sep 13, 20240.06090.06090.06000.06000.060045,459
Sep 12, 20240.05090.05090.05090.05090.05095,066
Sep 11, 20240.04900.04900.04900.04900.0490-
Sep 10, 20240.01140.05480.01140.04900.04901,242
Sep 9, 20240.05800.05800.05800.05800.05805,247
Sep 6, 20240.06350.06350.05800.06210.062112,260
Sep 5, 20240.06540.06540.06080.06080.06088,218
Sep 4, 20240.06920.06920.06500.06500.06501,728
Sep 3, 20240.02300.07140.02300.07140.071412,503
Aug 30, 20240.06680.06680.06680.06680.0668196
Aug 29, 20240.06000.06000.05780.05810.05815,677
Aug 28, 20240.05860.06570.05860.06240.06243,076
Aug 27, 20240.06750.06780.06000.06520.065290,844
Aug 26, 20240.06830.07100.06460.07000.070011,734
Aug 23, 20240.07770.08000.07100.07100.0710996
Aug 22, 20240.06000.07140.06000.07100.07103,409
Aug 21, 20240.07800.07800.07000.07000.070010,170
Aug 20, 20240.08000.08000.08000.08000.0800-
Aug 19, 20240.08000.08000.08000.08000.0800375
Aug 16, 20240.08000.08000.07970.07970.07974,748
Aug 15, 20240.07400.08000.06800.06800.068014,989
Aug 14, 20240.08200.08200.07500.07500.07503,500
Aug 13, 20240.08430.08430.07350.07350.07353,069
Aug 12, 20240.08610.11000.08590.11000.11009,381
Aug 9, 20240.09970.10900.09970.10900.1090445
Aug 8, 20240.11000.11000.10040.10280.10282,506
Aug 7, 20240.08440.09780.08440.09760.09761,933
Aug 6, 20240.07400.07400.07400.07400.0740654
Aug 5, 20240.11000.11000.07400.07400.07407,761
Aug 2, 20240.08930.11000.08930.11000.11003,755
Aug 1, 20240.08930.08930.08930.08930.0893-
Jul 31, 20240.09200.09200.08930.08930.0893477
Jul 30, 20240.10310.10310.08720.08720.08721,123
Jul 29, 20240.10000.11000.08700.11000.110012,078
Jul 26, 20240.10630.10630.09210.09210.092115,121
Jul 25, 20240.10980.10980.10980.10980.1098111
Jul 24, 20240.10100.10600.06930.10600.10605,746
Jul 23, 20240.10100.10100.08400.09520.09527,816
Jul 22, 20240.10100.10100.10100.10100.1010144
Jul 19, 20240.07220.09830.07220.09830.09831,633
Jul 18, 20240.07220.09000.07220.08660.086610,707
Jul 17, 20240.08500.09000.07950.08300.083063,349
Jul 16, 20240.09500.09500.08510.08510.085138,566
Jul 15, 20240.09500.10500.09100.09400.094057,128
Jul 12, 20240.09740.10580.09500.10290.102945,746
Jul 11, 20240.09790.10600.09000.09480.09482,844
Jul 10, 20240.12100.12100.09770.09770.097715,268
Jul 9, 20240.12900.12900.10330.10330.103351,703
Jul 8, 20240.11730.12410.11160.11160.11163,251
Jul 5, 20240.11730.11730.09300.10770.1077108,943
Jul 3, 20240.10680.10680.10680.10680.10682,441
Jul 2, 20240.10500.10500.09700.09700.09703,007
Jul 1, 20240.09570.09570.09570.09570.0957-
Jun 28, 20240.10900.10900.09570.09570.09578,824
Jun 27, 20240.10640.10900.10270.10900.10902,661
Jun 26, 20240.09990.11000.09610.09800.098014,723
Jun 25, 20240.11700.13100.10000.10000.10006,227
Jun 24, 20240.11780.12130.11780.11780.11786,364
Jun 21, 20240.10400.11780.10000.10260.10265,778
Jun 20, 20240.12580.12580.11750.11750.117540,801
Jun 18, 20240.13000.13000.11920.12780.127816,295
Jun 17, 20240.12770.12810.12770.12770.12778,047
Jun 14, 20240.13900.13900.13900.13900.1390173
Jun 13, 20240.12250.13510.12250.13510.13515,525
Jun 12, 20240.13040.13040.12160.12240.122418,609
Jun 11, 20240.13900.13900.11780.13130.131350,343
Jun 10, 20240.15100.15100.12910.12980.129818,985
Jun 7, 20240.12650.14000.12300.13820.138225,740
Jun 6, 20240.13910.14040.13310.13360.133622,407
Jun 5, 20240.14830.15950.13370.14000.140043,831
Jun 4, 20240.16800.16800.14300.15000.150059,711
Jun 3, 20240.16710.16710.15050.15340.153420,349
May 31, 20240.16100.17670.16100.16940.169418,784
May 30, 20240.17230.17600.16630.17600.176011,181
May 29, 20240.18400.19000.16440.16760.167632,934
May 28, 20240.16900.19450.16900.17200.172062,679
May 24, 20240.15950.17290.15490.17000.170044,234
May 23, 20240.18400.18400.15820.16000.1600231,257
May 22, 20240.18710.18710.18670.18670.18671,228
May 21, 20240.19000.19000.17500.17500.175038,688
May 20, 20240.19230.19230.18550.18820.188252,001
May 17, 20240.20500.20500.18100.18520.185254,904
May 16, 20240.20100.20100.18550.19230.192348,822
May 15, 20240.20100.20100.18000.18000.180085,990
May 14, 20240.17600.19000.17600.17760.1776170,433
May 13, 20240.19850.19850.17200.17200.1720199,756
May 10, 20240.19100.19500.16660.19000.190088,927
May 9, 20240.19170.19170.16190.17340.173450,064
May 8, 20240.19190.19190.17100.17220.172233,140
May 7, 20240.20510.20530.18780.19000.1900167,623
May 6, 20240.19460.20000.18830.19000.190086,030
May 3, 20240.17260.19120.17260.19120.191263,122
May 2, 20240.17630.17770.17000.17770.177790,964
May 1, 20240.16000.17690.16000.16850.168583,031
Apr 30, 20240.15250.16270.15000.15000.150020,964
Apr 29, 20240.13000.15000.13000.14750.147579,642
Apr 26, 20240.11610.12500.11610.12500.125011,177
Apr 25, 20240.11850.11850.11850.11850.1185-
Apr 24, 20240.11500.11850.11000.11850.118566,533
Apr 23, 20240.11300.12000.11000.11850.118515,465
Apr 22, 20240.11600.11860.11600.11860.1186433
Apr 19, 20240.13000.13000.12000.12000.120075,000
Apr 18, 20240.15000.15000.15000.15000.1500243
Apr 17, 20240.12310.13560.12070.12070.12072,933
Apr 16, 20240.15000.15000.11300.11300.11302,057
Apr 15, 20240.11000.13500.11000.12040.120478,143
Apr 12, 20240.11000.12530.11000.12000.120052,640
Apr 11, 20240.12000.12220.12000.12220.12221,065
Apr 10, 20240.11300.14060.11300.13100.131023,700
Apr 9, 20240.13000.13000.13000.13000.130020,057
Apr 8, 20240.13100.14500.13100.13210.132126,678
Apr 5, 20240.14600.14600.12750.13670.136712,777
Apr 4, 20240.15610.17000.14510.14900.149015,707
Apr 3, 20240.16950.16950.14100.15280.152819,941
Apr 2, 20240.15800.17000.14470.15040.15043,718
Apr 1, 2024 1:3 Stock Splits
Apr 1, 20240.15000.20000.15000.15380.153824,502
Mar 28, 20240.15750.18000.15540.15750.157560,810
Mar 27, 20240.15750.15750.15750.15750.15756,237
Mar 26, 20240.15330.17340.15330.15680.156817,936
Mar 25, 20240.14520.16200.13500.15450.154519,994
Mar 22, 20240.17520.17520.15000.15000.15009,798
Mar 21, 20240.14250.18300.14250.16800.168054,649
Mar 20, 20240.17250.17250.17250.17250.17252,746
Mar 19, 20240.16390.19140.13730.15600.1560122,535
Mar 18, 20240.15000.15000.15000.15000.150028,999
Mar 15, 20240.16500.18000.15000.15000.1500124,783
Mar 14, 20240.19950.19950.15000.15660.1566115,836
Mar 13, 20240.15000.19500.15000.19500.195054,106
Mar 12, 20240.14400.17400.14400.15600.156027,774
Mar 11, 20240.14370.15930.14370.15000.15003,618
Mar 8, 20240.17400.17400.15390.15390.15399,986
Mar 7, 20240.17400.17400.15290.16560.165633,814
Mar 6, 20240.15000.16300.15000.15000.150020,999
Mar 5, 20240.16800.17020.15750.15750.157530,117
Mar 4, 20240.19560.19560.16800.16800.16809,963
Mar 1, 20240.18600.19560.15000.19560.195621,346
Feb 29, 20240.16500.19200.14700.15000.150049,697
Feb 28, 20240.19200.19500.17700.18400.184020,245
Feb 27, 20240.19500.19500.17400.19200.19204,384
Feb 26, 20240.18480.19110.16980.17370.173725,181
Feb 23, 20240.14100.19320.14100.15900.159020,084
Feb 22, 20240.15300.17610.15300.17610.176117,849
Feb 21, 20240.15260.17700.14370.17700.17709,123
Feb 20, 20240.15210.16200.12530.14280.142847,389
Feb 16, 20240.15420.18000.15420.15720.15729,170
Feb 15, 20240.19500.19500.15600.17100.171085,555
Feb 14, 20240.18840.18840.17100.17100.17109,050
Feb 13, 20240.18840.18840.18000.18000.180026,683
Feb 12, 20240.22500.22500.19350.19350.193567,078
Feb 9, 20240.21000.22800.19500.19800.198061,316
Feb 8, 20240.21900.23160.21000.21300.213014,860
Feb 7, 20240.23760.24600.19200.24300.243094,452
Feb 6, 20240.21300.21840.19200.21540.2154136,190
Feb 5, 20240.25890.25890.21000.21000.210037,343
Feb 2, 20240.23520.24480.19200.21750.217517,388
Feb 1, 20240.18600.23700.18000.21000.21004,161
Jan 31, 20240.22080.22850.18600.18600.18601,139
Jan 30, 20240.27600.27600.18300.21000.210072,348
Jan 29, 20240.22800.36900.22800.28350.283553,370
Jan 26, 20240.23100.23100.22500.22500.22504,333
Jan 25, 20240.21000.21300.19410.19950.199532,604
Jan 24, 20240.18000.19410.18000.19410.194131,158
Jan 23, 20240.19800.20060.18000.18130.181320,199
Jan 22, 20240.18000.20610.18000.19580.195852,577
Jan 19, 20240.19810.20910.19810.20400.204020,325
Jan 18, 20240.19530.20400.19530.20400.20405,949

Related Tickers

FTLF FitLife Brands, Inc.
32.47
+1.50%
 
BRBR BellRing Brands, Inc.
72.39
-1.15%
 
CDXC ChromaDex Corporation
5.94
+5.13%
 
SMFL Smart for Life, Inc.
0.0100
0.00%
 
HLF Herbalife Ltd.
6.57
+1.08%
 
CPB The Campbell's Company
38.98
-0.71%