MSQUARE GLOBAL Historical Data

MSQ Page 17
Download
Date Close Price change Market cap Trading volume
Mar 18, 8 PM $ 0.525
+0.26%
$ 10.69 million $ 404,154
Mar 18, 7 PM $ 0.524
+0.03%
$ 10.67 million $ 398,959
Mar 18, 6 PM $ 0.524
+0.04%
$ 10.66 million $ 404,713
Mar 18, 5 PM $ 0.524
+0.16%
$ 10.66 million $ 408,398
Mar 18, 4 PM $ 0.523
-0.01%
$ 10.64 million $ 418,429
Mar 18, 3 PM $ 0.523
+0.07%
$ 10.64 million $ 908,435
Mar 18, 2 PM $ 0.522
-0.24%
$ 10.64 million $ 941,445
Mar 18, 1 PM $ 0.524
-0.03%
$ 10.66 million $ 937,553
Mar 18, 12 PM $ 0.524
-0.44%
$ 10.67 million $ 930,099
Mar 18, 11 AM $ 0.526
-1.20%
$ 10.71 million $ 913,230
Mar 18, 10 AM $ 0.533
+0.39%
$ 10.84 million $ 890,968
Mar 18, 9 AM $ 0.531
-0.02%
$ 10.8 million $ 873,942
Mar 18, 8 AM $ 0.531
-0.48%
$ 10.8 million $ 861,213
Mar 18, 7 AM $ 0.533
+0.22%
$ 10.86 million $ 816,561
Mar 18, 6 AM $ 0.532
+0.73%
$ 10.83 million $ 791,924
Mar 18, 5 AM $ 0.528
-0.24%
$ 10.77 million $ 779,087
Mar 18, 4 AM $ 0.53
-0.19%
$ 10.78 million $ 320,963
Mar 18, 3 AM $ 0.53
+4.22%
$ 10.8 million $ 753,976
Mar 18, 2 AM $ 0.509
-4.51%
$ 10.36 million $ 740,268
Mar 18, 1 AM $ 0.533
+0.28%
$ 10.85 million $ 727,008
Mar 18, 12 AM $ 0.532
+0.18%
$ 10.82 million $ 701,282
Mar 17, 11 PM $ 0.531
+0.27%
$ 10.8 million $ 687,095
Mar 17, 10 PM $ 0.529
-0.11%
$ 10.77 million $ 671,596
Mar 17, 9 PM $ 0.53
+0.08%
$ 10.78 million $ 652,696
Mar 17, 8 PM $ 0.529
-0.23%
$ 10.78 million $ 634,756
Mar 17, 7 PM $ 0.531
+0.42%
$ 10.8 million $ 622,258
Mar 17, 6 PM $ 0.528
-0.50%
$ 10.76 million $ 598,108
Mar 17, 5 PM $ 0.531
-0.28%
$ 10.81 million $ 582,411
Mar 17, 4 PM $ 0.533
-0.59%
$ 10.84 million $ 564,130
Mar 17, 3 PM $ 0.536
+0.82%
$ 10.9 million $ 71,502
Mar 17, 2 PM $ 0.531
+1.03%
$ 10.81 million $ 54,436
Mar 17, 1 PM $ 0.526
-0.89%
$ 10.7 million $ 54,329
Mar 17, 12 PM $ 0.531
+0.30%
$ 10.8 million $ 54,177
Mar 17, 11 AM $ 0.529
+0.53%
$ 10.77 million $ 54,758
Mar 17, 10 AM $ 0.526
-0.04%
$ 10.71 million $ 55,626
Mar 17, 9 AM $ 0.526
+0.08%
$ 10.72 million $ 55,307
Mar 17, 8 AM $ 0.526
+0.78%
$ 10.71 million $ 54,279
Mar 17, 7 AM $ 0.522
-0.04%
$ 10.62 million $ 53,857
Mar 17, 6 AM $ 0.522
-0.22%
$ 10.63 million $ 52,062
Mar 17, 5 AM $ 0.523
-1.44%
$ 10.65 million $ 51,281
Mar 17, 4 AM $ 0.531
-0.18%
$ 10.81 million $ 41,744
Mar 17, 3 AM $ 0.532
-0.08%
$ 10.83 million $ 42,314
Mar 17, 2 AM $ 0.532
+0.71%
$ 10.84 million $ 44,034
Mar 17, 1 AM $ 0.529
+0.13%
$ 10.76 million $ 41,744
Mar 17, 12 AM $ 0.528
+0.10%
$ 10.75 million $ 41,878
Mar 16, 11 PM $ 0.527
+0.18%
$ 10.73 million $ 41,936
Mar 16, 10 PM $ 0.526
+0.06%
$ 10.72 million $ 42,618
Mar 16, 9 PM $ 0.526
+0.06%
$ 10.71 million $ 44,069
Mar 16, 8 PM $ 0.526
-0.22%
$ 10.7 million $ 44,366
Mar 16, 7 PM $ 0.527
-0.10%
$ 10.71 million $ 45,387