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
1 Mar 2011	USD	0.058	0.06	0.051	0.057	48.45	-0.001 (-1.72%)	1,762,849
28 Feb 2011	USD	0.064	0.064	0.051	0.058	49.3	-0.002 (-3.33%)	1,125,787
25 Feb 2011	USD	0.065	0.065	0.049	0.06	51	+0.006 (+11.11%)	2,056,970
24 Feb 2011	USD	0.06	0.065	0.05	0.054	45.9	-0.006 (-10%)	3,033,057
23 Feb 2011	USD	0.06	0.062	0.059	0.06	51	+0.001 (+1.69%)	1,028,676
22 Feb 2011	USD	0.064	0.064	0.058	0.059	50.15	-0.001 (-1.67%)	1,173,046
21 Feb 2011	USD	0.06	0.06	0.06	0.06	51	0.0 (0.0%)	0
18 Feb 2011	USD	0.0675	0.0675	0.06	0.06	51	0.0 (0.0%)	1,199,358
17 Feb 2011	USD	0.075	0.075	0.06	0.06	51	0.0 (0.0%)	1,933,310
16 Feb 2011	USD	0.07	0.07	0.057	0.06	51	-0.002 (-3.23%)	2,316,083
15 Feb 2011	USD	0.075	0.075	0.061	0.062	52.7	-0.013 (-17.33%)	1,406,216
14 Feb 2011	USD	0.09	0.09	0.07	0.075	63.75	-0.003 (-3.85%)	1,287,265
11 Feb 2011	USD	0.068	0.081	0.06	0.078	66.3	+0.013 (+20%)	3,967,794
10 Feb 2011	USD	0.08	0.082	0.061	0.065	55.25	-0.019 (-22.53%)	2,946,431
9 Feb 2011	USD	0.085	0.085	0.077	0.0839	71.315	+0.001 (+1.08%)	1,711,292
8 Feb 2011	USD	0.09	0.09	0.078	0.083	70.55	-0.007 (-7.78%)	1,234,502
7 Feb 2011	USD	0.105	0.105	0.087	0.09	76.5	-0.015 (-14.29%)	1,532,295
4 Feb 2011	USD	0.105	0.109	0.0935	0.105	89.25	+0.004 (+3.96%)	1,543,540
3 Feb 2011	USD	0.11	0.12	0.1	0.101	85.85	-0.009 (-8.18%)	1,715,210
2 Feb 2011	USD	0.119	0.122	0.103	0.11	93.5	-0.01 (-8.33%)	1,493,431
1 Feb 2011	USD	0.1325	0.145	0.11	0.12	102.0001	-0.01 (-7.69%)	1,698,798
31 Jan 2011	USD	0.1075	0.135	0.104	0.13	110.5001	+0.025 (+23.81%)	2,231,684
28 Jan 2011	USD	0.1225	0.127	0.0985	0.105	89.25	-0.016 (-13.22%)	2,858,140
27 Jan 2011	USD	0.09	0.13	0.084	0.121	102.8501	+0.036 (+42.35%)	4,790,913
26 Jan 2011	USD	0.0665	0.09	0.0665	0.085	72.25	+0.019 (+28.79%)	2,183,888
25 Jan 2011	USD	0.062	0.07	0.057	0.066	56.1	+0.006 (+10.00%)	1,484,827
24 Jan 2011	USD	0.08	0.08	0.0565	0.06	51	+0.002 (+3.45%)	1,184,011
21 Jan 2011	USD	0.055	0.065	0.052	0.058	49.3	+0.005 (+9.43%)	2,153,386
20 Jan 2011	USD	0.055	0.055	0.05	0.053	45.05	-0.002 (-3.64%)	1,298,826
19 Jan 2011	USD	0.057	0.06	0.05	0.055	46.75	0.0 (0.0%)	431,520

Unicorn Response |