MSQUARE GLOBAL Historical Data

MSQ Page 14
Download
Date Close Price change Market cap Trading volume
Mar 24, 9 PM $ 0.419
+0.18%
$ 8.52 million $ 320,701
Mar 24, 8 PM $ 0.418
+0.17%
$ 8.51 million $ 321,148
Mar 24, 7 PM $ 0.417
-0.45%
$ 8.49 million $ 315,815
Mar 24, 6 PM $ 0.419
+0.14%
$ 8.53 million $ 316,661
Mar 24, 5 PM $ 0.418
-0.04%
$ 8.52 million $ 317,244
Mar 24, 4 PM $ 0.418
-0.43%
$ 8.51 million $ 316,519
Mar 24, 3 PM $ 0.42
-0.03%
$ 8.55 million $ 318,136
Mar 24, 2 PM $ 0.42
-0.62%
$ 8.55 million $ 633,025
Mar 24, 1 PM $ 0.422
+0.79%
$ 8.6 million $ 635,322
Mar 24, 12 PM $ 0.42
+0.02%
$ 8.56 million $ 638,398
Mar 24, 11 AM $ 0.42
+2.64%
$ 8.56 million $ 635,343
Mar 24, 10 AM $ 0.409
+1.09%
$ 8.34 million $ 633,219
Mar 24, 9 AM $ 0.405
-0.46%
$ 8.25 million $ 647,650
Mar 24, 8 AM $ 0.407
+0.31%
$ 8.29 million $ 646,819
Mar 24, 7 AM $ 0.406
-1.95%
$ 8.26 million $ 646,784
Mar 24, 6 AM $ 0.414
+0.31%
$ 8.42 million $ 631,247
Mar 24, 5 AM $ 0.413
+0.78%
$ 8.4 million $ 624,918
Mar 24, 4 AM $ 0.41
+0.72%
$ 8.34 million $ 624,603
Mar 24, 3 AM $ 0.407
+1.08%
$ 8.28 million $ 510,508
Mar 24, 2 AM $ 0.401
+4.44%
$ 8.17 million $ 507,266
Mar 24, 1 AM $ 0.384
+6.76%
$ 7.82 million $ 512,306
Mar 24, 12 AM $ 0.36
-18.54%
$ 7.33 million $ 487,949
Mar 23, 11 PM $ 0.438
-0.09%
$ 8.92 million $ 470,170
Mar 23, 10 PM $ 0.439
-0.19%
$ 8.93 million $ 469,862
Mar 23, 9 PM $ 0.439
+0.47%
$ 8.95 million $ 470,204
Mar 23, 8 PM $ 0.437
-0.30%
$ 8.9 million $ 485,871
Mar 23, 7 PM $ 0.439
+0.76%
$ 8.93 million $ 490,043
Mar 23, 6 PM $ 0.435
+0.08%
$ 8.86 million $ 493,384
Mar 23, 5 PM $ 0.434
+0.78%
$ 8.84 million $ 495,690
Mar 23, 4 PM $ 0.431
-0.12%
$ 8.77 million $ 505,990
Mar 23, 3 PM $ 0.431
-1.19%
$ 8.78 million $ 508,523
Mar 23, 2 PM $ 0.437
-0.27%
$ 8.89 million $ 200,532
Mar 23, 1 PM $ 0.438
+0.28%
$ 8.91 million $ 204,760
Mar 23, 12 PM $ 0.437
+0.07%
$ 8.89 million $ 208,932
Mar 23, 11 AM $ 0.436
+1.90%
$ 8.88 million $ 225,082
Mar 23, 10 AM $ 0.428
-2.67%
$ 8.71 million $ 228,117
Mar 23, 9 AM $ 0.44
-0.37%
$ 8.95 million $ 217,958
Mar 23, 8 AM $ 0.442
+0.24%
$ 9 million $ 222,053
Mar 23, 7 AM $ 0.441
-0.94%
$ 8.97 million $ 227,801
Mar 23, 6 AM $ 0.445
-0.59%
$ 9.06 million $ 229,805
Mar 23, 5 AM $ 0.448
+0.51%
$ 9.11 million $ 255,735
Mar 23, 4 AM $ 0.445
-0.03%
$ 9.07 million $ 253,184
Mar 23, 3 AM $ 0.445
-0.23%
$ 9.07 million $ 253,845
Mar 23, 2 AM $ 0.447
+2.55%
$ 9.09 million $ 259,327
Mar 23, 1 AM $ 0.435
-0.27%
$ 8.86 million $ 251,240
Mar 23, 12 AM $ 0.437
-0.43%
$ 8.89 million $ 249,047
Mar 22, 11 PM $ 0.439
+0.07%
$ 8.93 million $ 253,204
Mar 22, 10 PM $ 0.438
+0.04%
$ 8.92 million $ 256,989
Mar 22, 9 PM $ 0.438
-0.38%
$ 8.92 million $ 263,015
Mar 22, 8 PM $ 0.44
-0.15%
$ 8.95 million $ 250,132