MSLP - MusclePharm Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20181.131.131.131.131.13744
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
Jul 20, 20181.301.301.251.251.251,500
Jul 19, 20181.261.291.261.291.2918,000
Jul 18, 20181.251.281.251.271.2726,500
Jul 17, 20181.301.301.281.281.283,600
Jul 16, 20181.251.251.251.251.252,300
Jul 13, 20181.301.311.251.251.257,700
Jul 12, 20181.361.361.251.301.307,700
Jul 11, 20181.191.361.191.351.3520,700
Jul 10, 20181.011.200.991.201.2052,400
Jul 09, 20181.021.050.990.990.9915,200
Jul 06, 20181.101.310.920.980.98151,500
Jul 05, 20180.991.140.991.051.057,800
Jul 03, 20181.001.010.990.990.9975,700
Jul 02, 20180.721.030.721.001.00178,100
Jun 29, 20180.670.670.670.670.67400
Jun 28, 20180.690.690.650.650.654,000
Jun 27, 20180.650.650.650.650.65500
Jun 26, 20180.720.720.700.700.705,100
Jun 25, 20180.700.700.700.700.70300
Jun 22, 20180.720.720.720.720.72600
Jun 21, 20180.700.740.700.740.745,100
Jun 20, 20180.700.700.700.700.70-
Jun 19, 20180.700.700.700.700.70-
Jun 18, 20180.700.700.700.700.701,100
Jun 15, 20180.700.740.700.740.743,100
Jun 14, 20180.700.700.700.700.701,500
Jun 13, 20180.700.700.700.700.70-
Jun 12, 20180.650.750.650.700.708,300
Jun 11, 20180.690.690.660.660.661,300
Jun 08, 20180.700.700.700.700.70-
Jun 07, 20180.700.700.700.700.70-
Jun 06, 20180.680.700.680.700.701,100
Jun 05, 20180.650.650.650.650.65-
Jun 04, 20180.650.650.650.650.65-
Jun 01, 20180.600.740.600.650.654,100
May 31, 20180.700.700.600.600.602,500
May 30, 20180.680.680.680.680.682,400
May 29, 20180.730.750.730.750.755,500
May 25, 20180.680.750.680.730.731,300
May 24, 20180.730.730.730.730.73-
May 23, 20180.730.730.730.730.73-
May 22, 20180.750.750.730.730.7325,900
May 21, 20180.750.750.730.730.7314,300
May 18, 20180.750.750.750.750.7520,100
May 17, 20180.730.750.730.750.751,200
May 16, 20180.750.750.740.740.746,300
May 15, 20180.750.750.750.750.75-
May 14, 20180.750.750.750.750.752,700
May 11, 20180.720.750.680.690.692,200
May 10, 20180.680.750.680.740.74400
May 09, 20180.740.740.740.740.742,600
May 08, 20180.710.750.670.680.68121,800
May 07, 20180.800.800.800.800.80-
May 04, 20180.780.800.780.800.801,200
May 03, 20180.800.800.800.800.801,000
May 02, 20180.780.850.780.850.852,700
May 01, 20180.780.780.780.780.78100
Apr 30, 20180.700.790.700.750.754,500
Apr 27, 20180.660.690.660.670.674,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...