MSQUARE GLOBAL Historical Data

MSQ Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 10 PM $ 0.404
+2.65%
$ 8.23 million $ 383,894
Mar 30, 9 PM $ 0.394
+1.37%
$ 8.01 million $ 383,837
Mar 30, 8 PM $ 0.388
-2.34%
$ 7.91 million $ 383,807
Mar 30, 7 PM $ 0.398
+2.49%
$ 8.1 million $ 383,762
Mar 30, 6 PM $ 0.388
-0.25%
$ 7.9 million $ 384,153
Mar 30, 5 PM $ 0.389
-2.14%
$ 7.92 million $ 497,297
Mar 30, 4 PM $ 0.397
+1.86%
$ 8.09 million $ 1.24 million
Mar 30, 3 PM $ 0.39
-3.46%
$ 7.94 million $ 1.38 million
Mar 30, 2 PM $ 0.404
+1.45%
$ 8.23 million $ 1.7 million
Mar 30, 1 PM $ 0.398
-1.48%
$ 8.11 million $ 1.96 million
Mar 30, 12 PM $ 0.404
+1.50%
$ 8.23 million $ 1.96 million
Mar 30, 11 AM $ 0.398
-3.04%
$ 8.11 million $ 1.96 million
Mar 30, 10 AM $ 0.398
-1.63%
$ 8.11 million $ 1.93 million
Mar 30, 9 AM $ 0.405
-4.81%
$ 8.24 million $ 1.91 million
Mar 30, 8 AM $ 0.425
+1.23%
$ 8.66 million $ 1.87 million
Mar 30, 7 AM $ 0.42
-1.57%
$ 8.55 million $ 1.87 million
Mar 30, 6 AM $ 0.427
+0.00%
$ 8.69 million $ 1.87 million
Mar 30, 5 AM $ 0.427
+1.59%
$ 8.69 million $ 1.87 million
Mar 30, 4 AM $ 0.42
-1.57%
$ 8.55 million $ 1.87 million
Mar 30, 3 AM $ 0.427
-1.16%
$ 8.69 million $ 1.8 million
Mar 30, 2 AM $ 0.432
+1.98%
$ 8.79 million $ 1.68 million
Mar 30, 1 AM $ 0.423
+0.74%
$ 8.62 million $ 1.61 million
Mar 30, 12 AM $ 0.432
+4.87%
$ 8.79 million $ 1.61 million
Mar 29, 11 PM $ 0.412
-2.67%
$ 8.39 million $ 1.61 million
Mar 29, 10 PM $ 0.423
-0.52%
$ 8.61 million $ 1.61 million
Mar 29, 9 PM $ 0.425
-0.51%
$ 8.66 million $ 1.61 million
Mar 29, 8 PM $ 0.427
-0.53%
$ 8.7 million $ 1.61 million
Mar 29, 7 PM $ 0.43
+0.47%
$ 8.75 million $ 1.61 million
Mar 29, 6 PM $ 0.428
-0.37%
$ 8.71 million $ 1.61 million
Mar 29, 5 PM $ 0.429
+0.09%
$ 8.74 million $ 1.51 million
Mar 29, 4 PM $ 0.429
-0.42%
$ 8.75 million $ 752,743
Mar 29, 3 PM $ 0.431
+0.73%
$ 8.78 million $ 614,492
Mar 29, 2 PM $ 0.428
+1.71%
$ 8.72 million $ 276,506
Mar 29, 1 PM $ 0.421
-2.09%
$ 8.57 million $ 17,980
Mar 29, 12 PM $ 0.43
+3.21%
$ 8.75 million $ 17,997
Mar 29, 11 AM $ 0.416
-3.28%
$ 8.48 million $ 17,872
Mar 29, 10 AM $ 0.428
+2.27%
$ 8.73 million $ 17,846
Mar 29, 9 AM $ 0.419
-5.00%
$ 8.53 million $ 17,440
Mar 29, 8 AM $ 0.441
-1.37%
$ 8.98 million $ 11,953
Mar 29, 7 AM $ 0.447
+0.00%
$ 9.11 million $ 11,954
Mar 29, 6 AM $ 0.447
+3.20%
$ 9.11 million $ 11,908
Mar 29, 5 AM $ 0.44
+1.93%
$ 8.95 million $ 11,917
Mar 29, 4 AM $ 0.431
+0.00%
$ 8.78 million $ 11,822
Mar 29, 3 AM $ 0.431
+0.01%
$ 8.78 million $ 11,918
Mar 29, 2 AM $ 0.431
-3.91%
$ 8.78 million $ 11,794
Mar 29, 1 AM $ 0.449
+2.63%
$ 9.15 million $ 10,840
Mar 29, 12 AM $ 0.438
-0.27%
$ 8.91 million $ 16,833
Mar 28, 11 PM $ 0.439
-1.63%
$ 8.94 million $ 16,863
Mar 28, 10 PM $ 0.446
+1.79%
$ 9.09 million $ 17,040
Mar 28, 9 PM $ 0.438
+0.86%
$ 8.93 million $ 16,758