MSQUARE GLOBAL Historical Data

MSQ Page 15
Download
Date Close Price change Market cap Trading volume
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
Mar 22, 7 PM $ 0.44
+0.00%
$ 8.96 million $ 246,321
Mar 22, 6 PM $ 0.44
-0.05%
$ 8.96 million $ 249,483
Mar 22, 5 PM $ 0.441
-0.02%
$ 8.97 million $ 249,072
Mar 22, 4 PM $ 0.441
-0.36%
$ 8.97 million $ 246,590
Mar 22, 3 PM $ 0.442
+3.32%
$ 9 million $ 242,754
Mar 22, 2 PM $ 0.428
-5.62%
$ 8.71 million $ 245,473
Mar 22, 1 PM $ 0.453
-0.88%
$ 9.23 million $ 240,714
Mar 22, 12 PM $ 0.457
-0.83%
$ 9.31 million $ 241,965
Mar 22, 11 AM $ 0.461
+4.24%
$ 9.39 million $ 226,863
Mar 22, 10 AM $ 0.443
-0.60%
$ 9.01 million $ 224,332
Mar 22, 9 AM $ 0.444
+0.63%
$ 9.04 million $ 113,465
Mar 22, 8 AM $ 0.442
-1.67%
$ 8.99 million $ 223,080
Mar 22, 7 AM $ 0.449
+0.00%
$ 9.14 million $ 226,042
Mar 22, 6 AM $ 0.448
+0.07%
$ 9.13 million $ 227,652
Mar 22, 5 AM $ 0.448
+0.16%
$ 9.12 million $ 213,015
Mar 22, 4 AM $ 0.448
-0.59%
$ 9.11 million $ 212,399
Mar 22, 3 AM $ 0.45
+0.44%
$ 9.16 million $ 212,660
Mar 22, 2 AM $ 0.448
-1.37%
$ 9.12 million $ 212,055
Mar 22, 1 AM $ 0.454
+0.14%
$ 9.25 million $ 216,033
Mar 22, 12 AM $ 0.454
+0.16%
$ 9.24 million $ 216,178
Mar 21, 11 PM $ 0.447
-0.29%
$ 9.1 million $ 609,880
Mar 21, 10 PM $ 0.448
-1.02%
$ 9.13 million $ 606,121
Mar 21, 9 PM $ 0.453
-0.01%
$ 9.22 million $ 602,125
Mar 21, 8 PM $ 0.453
-1.20%
$ 9.22 million $ 600,339
Mar 21, 7 PM $ 0.459
+1.08%
$ 9.34 million $ 598,514
Mar 21, 6 PM $ 0.454
-0.67%
$ 9.24 million $ 592,876
Mar 21, 5 PM $ 0.457
+0.32%
$ 9.3 million $ 589,738
Mar 21, 4 PM $ 0.456
+1.12%
$ 9.28 million $ 586,283
Mar 21, 3 PM $ 0.451
+5.39%
$ 9.18 million $ 584,980
Mar 21, 2 PM $ 0.428
-0.97%
$ 8.71 million $ 588,888
Mar 21, 1 PM $ 0.432
+1.83%
$ 8.8 million $ 586,887
Mar 21, 12 PM $ 0.424
-0.90%
$ 8.64 million $ 583,110
Mar 21, 11 AM $ 0.428
-2.07%
$ 8.72 million $ 579,807
Mar 21, 10 AM $ 0.437
+1.08%
$ 8.9 million $ 582,572
Mar 21, 9 AM $ 0.433
-1.40%
$ 8.81 million $ 586,338
Mar 21, 8 AM $ 0.439
-0.81%
$ 8.93 million $ 592,737
Mar 21, 7 AM $ 0.437
-1.41%
$ 8.89 million $ 595,551
Mar 21, 6 AM $ 0.435
-3.25%
$ 8.85 million $ 595,933
Mar 21, 5 AM $ 0.45
-0.65%
$ 9.15 million $ 594,785
Mar 21, 4 AM $ 0.452
+0.21%
$ 9.21 million $ 604,391
Mar 21, 3 AM $ 0.452
-0.30%
$ 9.19 million $ 605,001
Mar 21, 2 AM $ 0.453
-0.10%
$ 9.22 million $ 611,768
Mar 21, 1 AM $ 0.455
-0.11%
$ 9.26 million $ 611,121
Mar 21, 12 AM $ 0.455
-0.05%
$ 9.27 million $ 611,143
Mar 20, 11 PM $ 0.456
-0.05%
$ 9.28 million $ 220,518
Mar 20, 10 PM $ 0.456
+0.14%
$ 9.28 million $ 227,829
Mar 20, 9 PM $ 0.455
-0.08%
$ 9.27 million $ 237,251
Mar 20, 8 PM $ 0.456
+0.19%
$ 9.28 million $ 248,046