MSLP - MusclePharm Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 20180.960.960.950.950.9521,400
Jan 29, 20180.970.970.960.960.96300
Jan 26, 20180.960.980.960.980.982,200
Jan 25, 20180.991.010.960.960.9611,700
Jan 24, 20181.071.070.950.950.954,600
Jan 23, 20181.051.060.951.061.068,900
Jan 22, 20180.971.050.961.051.0522,500
Jan 19, 20180.900.970.900.950.9532,800
Jan 18, 20180.770.940.770.920.9292,500
Jan 17, 20180.750.830.750.830.83600
Jan 16, 20180.720.800.720.760.761,700
Jan 12, 20180.850.850.700.800.803,200
Jan 11, 20180.880.950.880.900.902,800
Jan 10, 20180.880.970.880.900.9015,400
Jan 09, 20180.760.880.760.880.8820,100
Jan 08, 20180.710.760.710.760.7660,200
Jan 05, 20180.690.690.690.690.69-
Jan 04, 20180.690.690.690.690.69400
Jan 03, 20180.640.730.640.690.6919,000
Jan 02, 20180.640.650.640.650.6515,600
Dec 29, 20170.570.690.570.650.65137,100
Dec 28, 20170.510.570.510.570.5749,400
Dec 27, 20170.490.560.420.560.5637,400
Dec 26, 20170.460.520.440.520.5248,600
Dec 22, 20170.440.490.430.490.4996,200
Dec 21, 20170.460.500.460.460.4612,200
Dec 20, 20170.540.600.460.530.5348,500
Dec 19, 20170.540.600.530.550.5512,300
Dec 18, 20170.570.650.500.590.595,800
Dec 15, 20170.420.550.420.550.552,000
Dec 14, 20170.540.540.420.420.4211,300
Dec 13, 20170.550.550.520.550.5523,900
Dec 12, 20170.550.560.520.550.5521,300
Dec 11, 20170.600.600.550.560.5614,100
Dec 08, 20170.600.600.550.550.559,900
Dec 07, 20170.600.600.580.580.585,700
Dec 06, 20170.600.650.600.640.644,800
Dec 05, 20170.580.620.550.580.5815,000
Dec 04, 20170.610.650.610.610.613,900
Dec 01, 20170.580.650.580.630.631,500
Nov 30, 20170.650.650.620.650.652,900
Nov 29, 20170.630.650.600.650.651,500
Nov 28, 20170.650.650.580.650.655,700
Nov 27, 20170.550.720.550.720.727,500
Nov 24, 20170.560.650.550.560.562,300
Nov 22, 20170.610.610.520.530.538,800
Nov 21, 20170.600.650.600.650.653,100
Nov 20, 20170.650.650.600.600.601,100
Nov 17, 20170.480.750.450.560.5673,300
Nov 16, 20170.670.740.370.440.44272,600
Nov 15, 20170.850.900.700.720.7292,300
Nov 14, 20170.950.950.640.800.8024,900
Nov 13, 20170.950.950.900.950.954,400
Nov 10, 20170.970.970.940.950.959,300
Nov 09, 20170.950.980.950.950.955,400
Nov 08, 20170.900.950.900.950.954,100
Nov 07, 20171.051.050.800.950.9518,100
Nov 06, 20171.081.081.041.041.044,500
Nov 03, 20171.151.151.011.041.0416,700
Nov 02, 20171.091.151.091.151.152,000
Nov 01, 20171.091.111.091.091.0954,200
Oct 31, 20171.121.141.081.081.0855,800
Oct 30, 20171.081.121.081.121.1221,100
Oct 27, 20171.131.131.101.101.1019,300
Oct 26, 20171.191.191.131.131.138,900
Oct 25, 20171.181.181.151.151.153,400
Oct 24, 20171.151.181.121.151.157,900
Oct 23, 20171.251.251.201.201.201,100
Oct 20, 20171.351.351.201.201.202,000
Oct 19, 20171.351.501.281.501.5013,000
Oct 18, 20171.251.401.201.351.3562,800
Oct 17, 20171.221.221.061.121.1213,400
Oct 16, 20171.251.301.231.251.2553,900
Oct 13, 20171.201.281.201.211.2115,600
Oct 12, 20171.221.221.201.201.203,200
Oct 11, 20171.171.311.171.211.2119,600
Oct 10, 20171.151.231.151.171.175,700
Oct 09, 20171.121.141.121.141.14600
Oct 06, 20171.131.151.031.101.1013,400
Oct 05, 20171.191.191.031.031.0311,100
Oct 04, 20171.201.201.181.181.1810,700
Oct 03, 20171.231.231.171.201.208,400
Oct 02, 20171.231.321.201.231.2310,300
Sep 29, 20171.301.301.261.301.30900
Sep 28, 20171.391.391.301.301.30700
Sep 27, 20171.301.351.201.351.358,200
Sep 26, 20171.441.441.271.441.443,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...