Musclepharm Corp Recent Share Price (USX:MSLP)

USX:MSLP - Musclepharm Corp Musclepharm Corp
Sector: Consumer Staples, Industry: Personal Products

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 May 2011	USD	0.04	0.048	0.04	0.045	38.25	0.0 (0.0%)	1,757,651
23 May 2011	USD	0.05	0.05	0.04	0.045	38.25	0.0 (0.0%)	2,797,574
20 May 2011	USD	0.05	0.05	0.0406	0.045	38.25	+0.002 (+4.65%)	1,378,387
19 May 2011	USD	0.049	0.05	0.0405	0.043	36.55	-0.003 (-6.72%)	1,788,457
18 May 2011	USD	0.047	0.05	0.046	0.0461	39.185	-0.002 (-3.96%)	487,123
17 May 2011	USD	0.049	0.05	0.047	0.048	40.8	-0.001 (-2.04%)	282,123
16 May 2011	USD	0.05	0.051	0.049	0.049	41.65	-0.001 (-2%)	406,507
13 May 2011	USD	0.05	0.052	0.0471	0.05	42.5	-0.001 (-1.96%)	591,033
12 May 2011	USD	0.054	0.054	0.05	0.051	43.35	-0.002 (-3.77%)	756,369
11 May 2011	USD	0.0501	0.053	0.05	0.053	45.05	+0.003 (+5.79%)	201,959
10 May 2011	USD	0.051	0.053	0.05	0.0501	42.585	-0.001 (-1.76%)	405,135
9 May 2011	USD	0.05	0.052	0.049	0.051	43.35	+0.001 (+1.19%)	537,355
6 May 2011	USD	0.05	0.054	0.05	0.0504	42.84	+0 (+0.80%)	760,421
5 May 2011	USD	0.054	0.054	0.05	0.05	42.5	0.0 (0.0%)	346,613
4 May 2011	USD	0.056	0.056	0.047	0.05	42.5	-0.001 (-1.96%)	1,193,625
3 May 2011	USD	0.06	0.06	0.048	0.051	43.35	-0.003 (-5.56%)	1,666,885
2 May 2011	USD	0.05	0.0575	0.05	0.054	45.9	+0.007 (+14.89%)	1,425,826
29 Apr 2011	USD	0.046	0.047	0.045	0.047	39.95	+0.004 (+9.30%)	666,638
28 Apr 2011	USD	0.0459	0.0459	0.04	0.043	36.55	-0.002 (-4.44%)	1,976,963
27 Apr 2011	USD	0.046	0.0475	0.044	0.045	38.25	-0.003 (-5.26%)	1,731,268
26 Apr 2011	USD	0.0489	0.05	0.046	0.0475	40.375	-0.002 (-3.06%)	1,544,133
25 Apr 2011	USD	0.0519	0.0521	0.0481	0.049	41.65	-0.003 (-5.22%)	2,179,201
22 Apr 2011	USD	0.0517	0.0517	0.0517	0.0517	43.945	0.0 (0.0%)	0
21 Apr 2011	USD	0.053	0.053	0.051	0.0517	43.945	+0.002 (+3.40%)	2,751,544
20 Apr 2011	USD	0.055	0.06	0.05	0.05	42.5	-0.009 (-15.25%)	2,564,819
19 Apr 2011	USD	0.0765	0.0765	0.055	0.059	50.15	-0.017 (-22.57%)	6,806,945
18 Apr 2011	USD	0.0814	0.0849	0.074	0.0762	64.77	-0.005 (-5.93%)	2,868,125
15 Apr 2011	USD	0.08	0.085	0.078	0.081	68.85	+0.003 (+3.85%)	1,671,219
14 Apr 2011	USD	0.085	0.086	0.076	0.078	66.3	-0.003 (-3.70%)	3,311,889
13 Apr 2011	USD	0.08	0.083	0.075	0.081	68.85	+0.003 (+3.98%)	2,636,979

Unicorn Response |