MSLP - MusclePharm Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20180.900.900.900.900.9023,300
Dec 11, 20180.980.980.890.900.9065,300
Dec 10, 20180.890.980.890.980.987,400
Dec 07, 20180.990.990.890.890.893,300
Dec 06, 20180.921.000.920.990.998,700
Dec 04, 20180.820.930.820.930.931,800
Dec 03, 20180.900.900.820.820.827,800
Nov 30, 20180.900.910.880.900.9010,200
Nov 29, 20180.940.940.940.940.94300
Nov 28, 20180.900.900.900.900.90100
Nov 27, 20180.900.900.900.900.902,100
Nov 26, 20180.751.050.750.900.902,700
Nov 23, 20181.101.101.101.101.10-
Nov 21, 20181.001.151.001.101.102,300
Nov 20, 20181.041.041.041.041.045,900
Nov 19, 20181.031.031.031.031.038,900
Nov 16, 20181.001.001.001.001.005,100
Nov 15, 20180.900.900.900.900.905,000
Nov 14, 20181.011.010.830.830.83200
Nov 13, 20180.910.940.910.940.9422,900
Nov 12, 20180.940.940.900.900.905,400
Nov 09, 20180.890.940.890.940.94200
Nov 08, 20180.940.940.890.890.89300
Nov 07, 20180.900.900.900.900.901,100
Nov 06, 20181.001.001.001.001.00800
Nov 05, 20180.891.000.861.001.002,400
Nov 02, 20180.831.000.831.001.003,000
Nov 01, 20181.081.081.011.011.011,100
Oct 31, 20181.001.001.001.001.00100
Oct 30, 20181.051.051.051.051.05100
Oct 29, 20181.021.051.001.051.05400
Oct 26, 20181.051.051.051.051.05-
Oct 25, 20181.051.051.051.051.05-
Oct 24, 20181.051.051.051.051.052,400
Oct 23, 20181.051.051.051.051.052,000
Oct 22, 20181.101.101.051.091.092,700
Oct 19, 20181.101.101.101.101.10300
Oct 18, 20181.001.001.001.001.00-
Oct 17, 20181.001.001.001.001.001,000
Oct 16, 20181.011.010.931.001.0025,600
Oct 15, 20181.071.071.011.011.0118,500
Oct 12, 20181.141.141.071.071.075,400
Oct 11, 20181.151.151.141.151.1516,200
Oct 10, 20181.151.161.151.151.1519,200
Oct 09, 20181.151.171.151.151.154,100
Oct 08, 20181.181.181.181.181.18-
Oct 05, 20181.101.181.101.181.188,400
Oct 04, 20181.131.131.131.131.13-
Oct 03, 20181.121.131.121.131.13500
Oct 02, 20181.111.131.111.131.132,100
Oct 01, 20181.111.111.111.111.11-
Sep 28, 20181.091.111.091.111.11500
Sep 27, 20181.091.091.091.091.098,900
Sep 26, 20181.101.111.091.091.095,900
Sep 25, 20181.091.101.091.101.1010,600
Sep 24, 20181.081.101.081.101.104,100
Sep 21, 20181.101.121.071.071.0713,200
Sep 20, 20181.101.111.091.101.104,800
Sep 19, 20181.111.111.101.101.108,000
Sep 18, 20181.131.131.131.131.13700
Sep 17, 20181.141.161.131.131.136,600
Sep 14, 20181.151.161.151.161.161,900
Sep 13, 20181.141.141.141.141.14300
Sep 12, 20181.141.141.141.141.14-
Sep 11, 20181.141.141.141.141.14200
Sep 10, 20181.141.141.141.141.14200
Sep 07, 20181.151.151.151.151.15-
Sep 06, 20181.181.181.151.151.1510,600
Sep 05, 20181.151.181.151.181.1817,100
Sep 04, 20181.111.131.111.121.121,500
Aug 31, 20181.161.161.161.161.161,000
Aug 30, 20181.121.121.121.121.12100
Aug 29, 20181.091.191.091.151.158,100
Aug 28, 20181.101.171.101.121.1211,000
Aug 27, 20181.081.101.081.101.1011,900
Aug 24, 20181.051.061.031.051.051,300
Aug 23, 20181.071.071.061.071.07600
Aug 22, 20181.061.061.051.051.05400
Aug 21, 20181.001.051.001.051.0514,400
Aug 20, 20181.121.121.001.061.0650,900
Aug 17, 20181.121.121.121.121.12400
Aug 16, 20181.051.051.051.051.05-
Aug 15, 20181.181.181.051.051.05500
Aug 14, 20181.131.131.111.111.11200
Aug 13, 20181.101.101.101.101.10-
Aug 10, 20181.141.141.101.101.10700
Aug 09, 20181.181.181.151.151.15500
Aug 08, 20181.141.181.141.181.1823,000
Aug 07, 20181.151.151.151.151.15-
Aug 06, 20181.141.151.141.151.1511,400
Aug 03, 20181.181.181.181.181.185,200
Aug 02, 20181.181.341.181.181.183,300
Aug 01, 20181.141.141.141.141.14-
Jul 31, 20181.301.301.111.141.144,500
Jul 30, 20181.311.311.311.311.31-
Jul 27, 20181.311.311.311.311.31-
Jul 26, 20181.301.311.301.311.3111,600
Jul 25, 20181.311.311.311.311.311,400
Jul 24, 20181.291.431.281.301.3035,700
Jul 23, 20181.261.301.261.301.3012,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...