MSLP - MusclePharm Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 20180.660.730.660.660.664,200
Apr 25, 20180.660.660.660.660.66400
Apr 24, 20180.650.650.650.650.654,300
Apr 23, 20180.650.650.650.650.65500
Apr 20, 20180.630.650.450.650.6541,000
Apr 19, 20180.650.700.590.590.5918,600
Apr 18, 20180.790.790.590.700.7028,700
Apr 17, 20180.730.800.730.800.80300
Apr 16, 20180.800.800.800.800.80600
Apr 13, 20180.800.800.800.800.80400
Apr 12, 20180.700.800.700.750.7518,900
Apr 11, 20180.700.700.620.620.6210,300
Apr 10, 20180.700.750.700.700.701,500
Apr 09, 20180.740.740.720.720.724,900
Apr 06, 20180.750.770.750.750.756,200
Apr 05, 20180.830.830.770.770.771,000
Apr 04, 20180.800.800.800.800.801,400
Apr 03, 20180.790.800.790.790.79700
Apr 02, 20180.770.880.770.800.807,800
Mar 29, 20180.880.880.770.770.772,300
Mar 28, 20180.760.900.760.900.903,400
Mar 27, 20180.760.930.760.930.936,100
Mar 26, 20180.760.950.760.940.941,900
Mar 23, 20180.870.960.820.820.821,500
Mar 22, 20180.870.960.800.950.9544,900
Mar 21, 20180.750.750.750.750.75-
Mar 20, 20180.870.870.750.750.75400
Mar 19, 20180.720.880.720.880.881,500
Mar 16, 20180.740.800.740.800.801,000
Mar 15, 20180.860.860.860.860.86100
Mar 14, 20180.810.810.720.720.72300
Mar 13, 20180.720.900.720.720.722,600
Mar 12, 20180.830.830.720.780.783,000
Mar 09, 20180.830.830.830.830.83300
Mar 08, 20180.830.830.830.830.83900
Mar 07, 20180.830.830.830.830.8311,000
Mar 06, 20180.830.830.830.830.83-
Mar 05, 20180.980.980.830.830.832,300
Mar 02, 20180.980.980.980.980.98200
Mar 01, 20180.810.980.810.870.871,900
Feb 28, 20180.850.980.810.980.98600
Feb 27, 20180.920.920.920.920.92-
Feb 26, 20180.900.920.900.920.9236,500
Feb 23, 20180.870.900.870.900.904,700
Feb 22, 20180.880.880.880.880.88100
Feb 21, 20180.870.950.870.950.9515,400
Feb 20, 20181.001.000.890.950.9524,600
Feb 16, 20180.900.900.870.880.887,700
Feb 15, 20180.900.900.900.900.90-
Feb 14, 20180.990.990.900.900.90200
Feb 13, 20181.001.001.001.001.00-
Feb 12, 20180.881.000.881.001.0042,400
Feb 09, 20180.910.950.880.890.891,200
Feb 08, 20180.930.930.900.900.902,000
Feb 07, 20180.870.900.870.900.9011,200
Feb 06, 20181.001.000.800.860.8611,600
Feb 05, 20180.950.950.950.950.95200
Feb 02, 20180.870.970.870.950.953,600
Feb 01, 20180.990.990.990.990.99-
Jan 31, 20180.970.990.970.990.99400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...