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
27 Sep 2011	USD	0.016	0.017	0.015	0.0169	14.365	+0.002 (+11.92%)	1,974,600
26 Sep 2011	USD	0.018	0.02	0.015	0.0151	12.835	-0.002 (-13.71%)	4,738,812
23 Sep 2011	USD	0.019	0.019	0.0166	0.0175	14.875	-0 (-1.69%)	1,691,543
22 Sep 2011	USD	0.0177	0.0185	0.0165	0.0178	15.13	+0 (+1.71%)	1,451,884
21 Sep 2011	USD	0.02	0.02	0.0166	0.0175	14.875	+0.001 (+8.02%)	3,232,262
20 Sep 2011	USD	0.02	0.023	0.016	0.0162	13.77	-0.004 (-19%)	2,260,418
19 Sep 2011	USD	0.0145	0.022	0.0137	0.02	17	+0.006 (+42.86%)	6,353,262
16 Sep 2011	USD	0.014	0.014	0.012	0.014	11.9	-0.001 (-3.45%)	1,935,964
15 Sep 2011	USD	0.0155	0.016	0.011	0.0145	12.325	-0.001 (-6.45%)	4,386,164
14 Sep 2011	USD	0.0168	0.0172	0.015	0.0155	13.175	-0.002 (-9.88%)	1,306,757
13 Sep 2011	USD	0.0175	0.0175	0.0165	0.0172	14.62	-0 (-1.71%)	771,223
12 Sep 2011	USD	0.019	0.019	0.0135	0.0175	14.875	-0.001 (-5.41%)	7,407,926
9 Sep 2011	USD	0.019	0.021	0.0185	0.0185	15.725	-0.002 (-7.50%)	698,740
8 Sep 2011	USD	0.021	0.021	0.019	0.02	17	-0.002 (-6.98%)	1,537,467
7 Sep 2011	USD	0.0209	0.0215	0.02	0.0215	18.275	-0.002 (-6.52%)	2,900,770
6 Sep 2011	USD	0.023	0.024	0.02	0.023	19.55	-0.001 (-4.17%)	3,183,806
5 Sep 2011	USD	0.024	0.024	0.024	0.024	20.4	0.0 (0.0%)	0
2 Sep 2011	USD	0.024	0.024	0.0215	0.024	20.4	+0.001 (+4.35%)	1,631,914
1 Sep 2011	USD	0.0235	0.025	0.022	0.023	19.55	-0.001 (-2.13%)	438,150
31 Aug 2011	USD	0.025	0.0253	0.022	0.0235	19.975	-0.002 (-6.00%)	1,037,206
30 Aug 2011	USD	0.025	0.0259	0.0239	0.025	21.25	-0.001 (-3.47%)	1,011,828
29 Aug 2011	USD	0.0285	0.0285	0.024	0.0259	22.015	+0.001 (+3.19%)	3,352,429
26 Aug 2011	USD	0.0259	0.0262	0.0251	0.0251	21.335	-0.001 (-3.09%)	555,463
25 Aug 2011	USD	0.026	0.0265	0.025	0.0259	22.015	-0 (-0.38%)	853,817
24 Aug 2011	USD	0.026	0.026	0.0245	0.026	22.1	+0.001 (+1.96%)	830,153
23 Aug 2011	USD	0.0265	0.0265	0.0251	0.0255	21.675	-0.001 (-3.77%)	688,031
22 Aug 2011	USD	0.0265	0.0269	0.0251	0.0265	22.525	+0.001 (+1.92%)	2,076,765
19 Aug 2011	USD	0.027	0.027	0.0251	0.026	22.1	-0.001 (-3.70%)	1,851,691
18 Aug 2011	USD	0.0274	0.0274	0.026	0.027	22.95	0.0 (0.0%)	1,010,965
17 Aug 2011	USD	0.027	0.028	0.0256	0.027	22.95	-0.001 (-1.82%)	2,230,322

Unicorn Response |