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
17 Nov 2020	USD	0.215	0.215	0.215	0.215	0.215	+0.015 (+7.50%)	617
16 Nov 2020	USD	0.2	0.2	0.2	0.2	0.2	-0.01 (-4.76%)	10,002
13 Nov 2020	USD	0.21	0.21	0.21	0.21	0.21	-0.035 (-14.29%)	252
12 Nov 2020	USD	0.2	0.245	0.2	0.245	0.245	+0.045 (+22.50%)	12,200
11 Nov 2020	USD	0.2	0.235	0.2	0.2	0.2	-0.04 (-16.67%)	10,582
10 Nov 2020	USD	0.21	0.24	0.21	0.24	0.24	+0.037 (+18.52%)	3,010
9 Nov 2020	USD	0.06	0.205	0.06	0.2025	0.2025	+0.077 (+62%)	44,431
6 Nov 2020	USD	0.125	0.125	0.125	0.125	0.125	-0.06 (-32.43%)	435
5 Nov 2020	USD	0.2	0.2	0.125	0.185	0.185	-0.035 (-15.91%)	33,069
4 Nov 2020	USD	0.2	0.22	0.11	0.22	0.22	+0.12 (+120%)	154,534
3 Nov 2020	USD	0.1	0.1495	0.1	0.1	0.1	+0.01 (+11.11%)	94,062
2 Nov 2020	USD	0.09	0.09	0.09	0.09	0.09	+0.005 (+5.88%)	200
30 Oct 2020	USD	0.1	0.1	0.061	0.085	0.085	-0.015 (-15%)	44,239
29 Oct 2020	USD	0.099	0.105	0.099	0.1	0.1	+0.05 (+100%)	82,842
28 Oct 2020	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	0
27 Oct 2020	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	0
26 Oct 2020	USD	0.05	0.05	0.05	0.05	0.05	+0.005 (+11.11%)	131
23 Oct 2020	USD	0.04	0.045	0.04	0.045	0.045	0.0 (0.0%)	411
22 Oct 2020	USD	0.055	0.055	0.045	0.045	0.045	-0.033 (-41.94%)	553
21 Oct 2020	USD	0.0836	0.0836	0.0775	0.0775	0.0775	+0.015 (+24%)	720
20 Oct 2020	USD	0.08	0.08	0.06	0.0625	0.0625	-0.003 (-3.85%)	1,849
19 Oct 2020	USD	0.1	0.1	0.06	0.065	0.065	+0.005 (+8.33%)	44,023
16 Oct 2020	USD	0.065	0.0776	0.06	0.06	0.06	-0.028 (-31.43%)	800
15 Oct 2020	USD	0.07	0.099	0.07	0.0875	0.0875	+0.015 (+19.86%)	40,232
14 Oct 2020	USD	0.08	0.08	0.073	0.073	0.073	+0.023 (+46%)	12,611
13 Oct 2020	USD	0.079	0.079	0.05	0.05	0.05	-0.029 (-36.71%)	906
12 Oct 2020	USD	0.0425	0.079	0.0425	0.079	0.079	+0.038 (+92.68%)	2,785
9 Oct 2020	USD	0.0456	0.06	0.041	0.041	0.041	-0.021 (-34.19%)	13,446
8 Oct 2020	USD	0.08	0.08	0.0623	0.0623	0.0623	+0.018 (+41.59%)	559
7 Oct 2020	USD	0.044	0.044	0.044	0.044	0.044	-0.025 (-36.23%)	5,038

Unicorn Response |