MSQUARE GLOBAL Historical Data

MSQ Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 11 PM $ 0.413
-1.17%
$ 8.4 million $ 20,503
Apr 1, 10 PM $ 0.417
+3.14%
$ 8.5 million $ 24,800
Apr 1, 9 PM $ 0.405
-0.81%
$ 8.24 million $ 26,496
Apr 1, 8 PM $ 0.408
-1.10%
$ 8.31 million $ 26,572
Apr 1, 7 PM $ 0.413
+1.50%
$ 8.4 million $ 26,528
Apr 1, 6 PM $ 0.406
-2.72%
$ 8.28 million $ 26,618
Apr 1, 5 PM $ 0.418
+1.09%
$ 8.51 million $ 26,620
Apr 1, 4 PM $ 0.413
-0.43%
$ 8.42 million $ 26,766
Apr 1, 3 PM $ 0.415
-0.26%
$ 8.45 million $ 26,842
Apr 1, 2 PM $ 0.416
+3.13%
$ 8.48 million $ 28,597
Apr 1, 1 PM $ 0.404
-2.16%
$ 8.22 million $ 363,520
Apr 1, 12 PM $ 0.412
+2.53%
$ 8.4 million $ 363,975
Apr 1, 11 AM $ 0.413
+2.19%
$ 8.41 million $ 367,607
Apr 1, 10 AM $ 0.404
+0.65%
$ 8.23 million $ 371,227
Apr 1, 9 AM $ 0.402
-2.34%
$ 8.18 million $ 598,022
Apr 1, 8 AM $ 0.411
+0.14%
$ 8.37 million $ 642,808
Apr 1, 7 AM $ 0.411
-7.28%
$ 8.36 million $ 671,057
Apr 1, 6 AM $ 0.443
-0.62%
$ 9.02 million $ 674,030
Apr 1, 5 AM $ 0.441
+6.19%
$ 8.99 million $ 1.06 million
Apr 1, 4 AM $ 0.416
-1.28%
$ 8.46 million $ 1.07 million
Apr 1, 3 AM $ 0.421
+4.79%
$ 8.57 million $ 13,688
Apr 1, 2 AM $ 0.402
+0.43%
$ 8.18 million $ 1.06 million
Apr 1, 1 AM $ 0.4
+0.77%
$ 8.15 million $ 1.06 million
Apr 1, 12 AM $ 0.397
-0.77%
$ 8.08 million $ 1.06 million
Mar 31, 11 PM $ 0.4
+0.00%
$ 8.15 million $ 1.06 million
Mar 31, 10 PM $ 0.4
+0.89%
$ 8.15 million $ 1.06 million
Mar 31, 9 PM $ 0.397
+0.33%
$ 8.08 million $ 1.05 million
Mar 31, 8 PM $ 0.395
+0.03%
$ 8.05 million $ 1.05 million
Mar 31, 7 PM $ 0.395
+0.00%
$ 8.05 million $ 1.05 million
Mar 31, 6 PM $ 0.395
+0.03%
$ 8.05 million $ 1.05 million
Mar 31, 5 PM $ 0.395
+0.25%
$ 8.04 million $ 1.05 million
Mar 31, 4 PM $ 0.394
-0.63%
$ 8.02 million $ 1.05 million
Mar 31, 3 PM $ 0.397
-0.05%
$ 8.08 million $ 1.05 million
Mar 31, 2 PM $ 0.397
+0.68%
$ 8.08 million $ 1.06 million
Mar 31, 1 PM $ 0.394
+1.54%
$ 8.02 million $ 729,077
Mar 31, 12 PM $ 0.392
-0.25%
$ 7.98 million $ 728,696
Mar 31, 11 AM $ 0.393
-1.50%
$ 8 million $ 724,305
Mar 31, 10 AM $ 0.399
+0.00%
$ 8.13 million $ 758,543
Mar 31, 9 AM $ 0.399
-0.25%
$ 8.13 million $ 557,099
Mar 31, 8 AM $ 0.4
+3.26%
$ 8.15 million $ 544,899
Mar 31, 7 AM $ 0.387
-6.03%
$ 7.89 million $ 519,932
Mar 31, 6 AM $ 0.412
-0.64%
$ 8.39 million $ 515,179
Mar 31, 5 AM $ 0.415
+4.90%
$ 8.45 million $ 129,200
Mar 31, 4 AM $ 0.395
-0.13%
$ 8.05 million $ 124,834
Mar 31, 3 AM $ 0.404
+1.93%
$ 8.23 million $ 193,228
Mar 31, 2 AM $ 0.396
-1.91%
$ 8.07 million $ 314,455
Mar 31, 1 AM $ 0.404
-0.24%
$ 8.23 million $ 383,599
Mar 31, 12 AM $ 0.405
+0.24%
$ 8.25 million $ 383,523
Mar 30, 11 PM $ 0.404
+0.00%
$ 8.23 million $ 383,737
Mar 30, 10 PM $ 0.404
+2.65%
$ 8.23 million $ 383,894