MSQUARE GLOBAL Historical Data

MSQ Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 8 PM $ 0.434
-3.28%
$ 8.85 million $ 16,816
Mar 28, 7 PM $ 0.445
+1.16%
$ 9.07 million $ 16,846
Mar 28, 6 PM $ 0.44
-1.17%
$ 8.97 million $ 16,686
Mar 28, 5 PM $ 0.445
-0.33%
$ 9.07 million $ 16,239
Mar 28, 4 PM $ 0.447
+0.20%
$ 9.1 million $ 16,931
Mar 28, 3 PM $ 0.446
+0.73%
$ 9.08 million $ 16,885
Mar 28, 2 PM $ 0.443
-0.85%
$ 9.02 million $ 19,802
Mar 28, 1 PM $ 0.447
+2.76%
$ 9.1 million $ 14,390
Mar 28, 12 PM $ 0.435
+0.02%
$ 8.85 million $ 22,822
Mar 28, 11 AM $ 0.434
-0.07%
$ 8.85 million $ 26,497
Mar 28, 10 AM $ 0.435
-2.73%
$ 8.86 million $ 26,495
Mar 28, 9 AM $ 0.447
+0.04%
$ 9.1 million $ 27,114
Mar 28, 8 AM $ 0.447
+1.98%
$ 9.1 million $ 28,588
Mar 28, 7 AM $ 0.438
-1.91%
$ 8.92 million $ 28,922
Mar 28, 6 AM $ 0.447
+2.31%
$ 9.1 million $ 29,478
Mar 28, 5 AM $ 0.437
-2.06%
$ 8.89 million $ 32,292
Mar 28, 4 AM $ 0.446
-0.27%
$ 9.08 million $ 34,104
Mar 28, 3 AM $ 0.447
+0.09%
$ 9.1 million $ 35,855
Mar 28, 2 AM $ 0.447
+2.46%
$ 9.09 million $ 41,406
Mar 28, 1 AM $ 0.436
+0.69%
$ 8.88 million $ 41,667
Mar 28, 12 AM $ 0.433
-1.97%
$ 8.82 million $ 40,945
Mar 27, 11 PM $ 0.433
+0.06%
$ 8.81 million $ 42,366
Mar 27, 10 PM $ 0.433
-0.05%
$ 8.81 million $ 44,705
Mar 27, 9 PM $ 0.433
-2.01%
$ 8.81 million $ 49,425
Mar 27, 8 PM $ 0.442
+2.08%
$ 9 million $ 52,439
Mar 27, 7 PM $ 0.433
-1.24%
$ 8.81 million $ 56,897
Mar 27, 6 PM $ 0.438
+1.25%
$ 8.92 million $ 58,556
Mar 27, 5 PM $ 0.433
-1.24%
$ 8.81 million $ 62,288
Mar 27, 4 PM $ 0.438
-0.63%
$ 8.92 million $ 65,005
Mar 27, 3 PM $ 0.441
+1.94%
$ 8.98 million $ 69,053
Mar 27, 2 PM $ 0.433
+2.45%
$ 8.81 million $ 68,017
Mar 27, 1 PM $ 0.432
-1.09%
$ 8.79 million $ 71,457
Mar 27, 12 PM $ 0.437
-0.19%
$ 8.89 million $ 73,866
Mar 27, 11 AM $ 0.437
+1.25%
$ 8.91 million $ 74,838
Mar 27, 10 AM $ 0.432
-1.40%
$ 8.8 million $ 79,286
Mar 27, 9 AM $ 0.442
-0.46%
$ 9.01 million $ 91,970
Mar 27, 8 AM $ 0.445
-0.96%
$ 9.05 million $ 119,921
Mar 27, 7 AM $ 0.449
+0.18%
$ 9.14 million $ 123,368
Mar 27, 6 AM $ 0.448
+0.36%
$ 9.13 million $ 127,610
Mar 27, 5 AM $ 0.447
-1.07%
$ 9.09 million $ 128,026
Mar 27, 4 AM $ 0.451
-0.10%
$ 9.19 million $ 129,324
Mar 27, 3 AM $ 0.452
-0.12%
$ 9.2 million $ 132,565
Mar 27, 2 AM $ 0.452
+0.58%
$ 9.21 million $ 128,790
Mar 27, 1 AM $ 0.45
+0.61%
$ 9.16 million $ 141,075
Mar 27, 12 AM $ 0.447
-0.53%
$ 9.1 million $ 140,925
Mar 26, 11 PM $ 0.449
+0.75%
$ 9.15 million $ 144,998
Mar 26, 10 PM $ 0.446
-0.70%
$ 9.08 million $ 144,748
Mar 26, 9 PM $ 0.449
+0.87%
$ 9.15 million $ 143,535