MusclePharm Corporation Recent Share Price (USX:MSLPQ)

USX:MSLPQ - MusclePharm Corp MusclePharm Corporation
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Dec 2020	USD	0.3015	0.34	0.202	0.204	0.204	+0.014 (+7.37%)	10,364
30 Dec 2020	USD	0.34	0.34	0.15	0.19	0.19	-0.11 (-36.67%)	5,864
29 Dec 2020	USD	0.3405	0.39	0.3	0.3	0.3	-0.044 (-12.92%)	4,469
28 Dec 2020	USD	0.28	0.3445	0.2	0.3445	0.3445	+0.064 (+22.60%)	947,574
24 Dec 2020	USD	0.39	0.39	0.281	0.281	0.281	-0.044 (-13.54%)	2,016
23 Dec 2020	USD	0.3	0.335	0.29	0.325	0.325	0.0 (0.0%)	1,726
22 Dec 2020	USD	0.29	0.37	0.29	0.325	0.325	+0.065 (+25%)	2,305
21 Dec 2020	USD	0.31	0.3151	0.26	0.26	0.26	-0.1 (-27.78%)	13,650
18 Dec 2020	USD	0.4	0.4	0.36	0.36	0.36	-0.03 (-7.69%)	4,520
17 Dec 2020	USD	0.35	0.4	0.35	0.39	0.39	0.0 (0.0%)	11,329
16 Dec 2020	USD	0.375	0.4	0.35	0.39	0.39	-0.01 (-2.50%)	10,923
15 Dec 2020	USD	0.35	0.4	0.35	0.4	0.4	0.0 (0.0%)	5,321
14 Dec 2020	USD	0.4	0.4	0.4	0.4	0.4	+0.01 (+2.56%)	3,492
11 Dec 2020	USD	0.395	0.395	0.35	0.39	0.39	+0.04 (+11.43%)	1,656
10 Dec 2020	USD	0.36	0.4	0.35	0.35	0.35	-0.01 (-2.78%)	5,799
9 Dec 2020	USD	0.4	0.4	0.36	0.36	0.36	-0.015 (-4%)	17,476
8 Dec 2020	USD	0.38	0.5	0.33	0.375	0.375	-0.005 (-1.32%)	17,627
7 Dec 2020	USD	0.65	0.65	0.25	0.38	0.38	-0.12 (-24%)	43,238
4 Dec 2020	USD	0.3	0.5	0.3	0.5	0.5	+0.225 (+81.82%)	5,210
3 Dec 2020	USD	0.25	0.275	0.25	0.275	0.275	+0.025 (+10%)	1,519
2 Dec 2020	USD	0.3	0.3	0.25	0.25	0.25	-0.05 (-16.67%)	34,101
1 Dec 2020	USD	0.18	0.51	0.18	0.3	0.3	+0.1 (+50.00%)	167,836
30 Nov 2020	USD	0.2325	0.2325	0.18	0.2	0.2	-0.03 (-13.04%)	2,673
27 Nov 2020	USD	0.23	0.23	0.23	0.23	0.23	0.0 (0.0%)	0
25 Nov 2020	USD	0.205	0.23	0.205	0.23	0.23	-0.01 (-4.17%)	1,250
24 Nov 2020	USD	0.18	0.25	0.18	0.24	0.24	+0.06 (+33.33%)	9,447
23 Nov 2020	USD	0.25	0.25	0.18	0.18	0.18	0.0 (0.0%)	2,904
20 Nov 2020	USD	0.18	0.18	0.18	0.18	0.18	0.0 (0.0%)	0
19 Nov 2020	USD	0.215	0.215	0.18	0.18	0.18	-0.004 (-2.17%)	1,669
18 Nov 2020	USD	0.186	0.186	0.184	0.184	0.184	-0.031 (-14.42%)	460

Unicorn Response |