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
17 Jul 2012	USD	0.0173	0.018	0.016	0.0175	14.875	-0 (-2.23%)	1,433,875
16 Jul 2012	USD	0.018	0.018	0.0171	0.0179	15.215	-0 (-0.56%)	1,427,353
13 Jul 2012	USD	0.0185	0.0185	0.0173	0.018	15.3	-0.001 (-2.70%)	2,061,553
12 Jul 2012	USD	0.0175	0.019	0.0173	0.0185	15.725	+0.001 (+5.71%)	3,090,843
11 Jul 2012	USD	0.0195	0.0205	0.0172	0.0175	14.875	-0.002 (-8.38%)	6,252,384
10 Jul 2012	USD	0.017	0.0202	0.017	0.0191	16.235	+0.002 (+12.35%)	14,447,056
9 Jul 2012	USD	0.0145	0.017	0.0145	0.017	14.45	+0.002 (+13.33%)	5,514,452
6 Jul 2012	USD	0.016	0.016	0.0149	0.015	12.75	-0 (-0.66%)	1,781,513
5 Jul 2012	USD	0.0154	0.0159	0.0144	0.0151	12.835	+0 (+0.67%)	5,306,606
4 Jul 2012	USD	0.015	0.015	0.015	0.015	12.75	0.0 (0.0%)	0
3 Jul 2012	USD	0.015	0.0153	0.014	0.015	12.75	0.0 (0.0%)	1,442,100
2 Jul 2012	USD	0.0142	0.015	0.0142	0.015	12.75	0.0 (0.0%)	1,468,899
29 Jun 2012	USD	0.0149	0.0155	0.0138	0.015	12.75	+0 (+0.67%)	2,297,445
28 Jun 2012	USD	0.014	0.015	0.0134	0.0149	12.665	+0.002 (+12.03%)	2,320,614
27 Jun 2012	USD	0.0135	0.0139	0.0127	0.0133	11.305	-0 (-1.48%)	1,142,545
26 Jun 2012	USD	0.013	0.0145	0.012	0.0135	11.475	+0.001 (+4.65%)	2,675,819
25 Jun 2012	USD	0.0136	0.014	0.0125	0.0129	10.965	-0 (-0.77%)	1,740,771
22 Jun 2012	USD	0.0138	0.014	0.0125	0.013	11.05	-0.001 (-7.14%)	3,698,723
21 Jun 2012	USD	0.0145	0.0145	0.0136	0.014	11.9	-0 (-0.71%)	3,325,386
20 Jun 2012	USD	0.015	0.0151	0.0135	0.0141	11.985	-0.001 (-6%)	4,180,700
19 Jun 2012	USD	0.016	0.016	0.0149	0.015	12.75	-0.001 (-3.23%)	4,745,847
18 Jun 2012	USD	0.0152	0.016	0.015	0.0155	13.175	+0 (+2.65%)	3,206,804
15 Jun 2012	USD	0.0155	0.0159	0.015	0.0151	12.835	0.0 (0.0%)	2,899,700
14 Jun 2012	USD	0.0157	0.0162	0.0151	0.0151	12.835	-0.001 (-3.82%)	2,346,190
13 Jun 2012	USD	0.016	0.0165	0.0151	0.0157	13.345	-0 (-1.88%)	2,586,420
12 Jun 2012	USD	0.016	0.016	0.0155	0.016	13.6	+0 (+2.56%)	1,132,852
11 Jun 2012	USD	0.014	0.016	0.014	0.0156	13.26	+0 (+0.65%)	2,639,297
8 Jun 2012	USD	0.016	0.0165	0.015	0.0155	13.175	-0.001 (-6.06%)	1,497,776
7 Jun 2012	USD	0.016	0.0165	0.0155	0.0165	14.025	+0.002 (+10.00%)	1,961,369
6 Jun 2012	USD	0.015	0.016	0.015	0.015	12.75	-0 (-1.96%)	2,582,399

Unicorn Response |