MSQUARE GLOBAL Historical Data

MSQ Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 16, 6 PM $ 0.527
+0.00%
$ 10.74 million $ 47,143
Mar 16, 5 PM $ 0.527
+0.30%
$ 10.74 million $ 46,757
Mar 16, 4 PM $ 0.525
-1.33%
$ 10.69 million $ 47,230
Mar 16, 3 PM $ 0.532
+0.30%
$ 10.9 million $ 95,641
Mar 16, 2 PM $ 0.531
+0.05%
$ 10.81 million $ 71,852
Mar 16, 1 PM $ 0.531
-0.81%
$ 10.8 million $ 73,073
Mar 16, 12 PM $ 0.535
+0.83%
$ 10.89 million $ 73,030
Mar 16, 11 AM $ 0.53
-0.40%
$ 10.8 million $ 75,361
Mar 16, 10 AM $ 0.533
-0.13%
$ 10.84 million $ 74,438
Mar 16, 9 AM $ 0.533
+0.00%
$ 10.86 million $ 72,855
Mar 16, 8 AM $ 0.533
+0.01%
$ 10.86 million $ 83,461
Mar 16, 7 AM $ 0.533
-0.01%
$ 10.86 million $ 83,073
Mar 16, 6 AM $ 0.533
-1.42%
$ 10.86 million $ 83,099
Mar 16, 5 AM $ 0.541
+2.59%
$ 11.01 million $ 81,241
Mar 16, 4 AM $ 0.527
+0.42%
$ 10.73 million $ 81,214
Mar 16, 3 AM $ 0.525
+0.67%
$ 10.69 million $ 80,171
Mar 16, 2 AM $ 0.522
+0.06%
$ 10.62 million $ 79,008
Mar 16, 1 AM $ 0.521
+0.81%
$ 10.61 million $ 78,627
Mar 16, 12 AM $ 0.517
-0.06%
$ 10.53 million $ 77,887
Mar 15, 11 PM $ 0.517
-0.69%
$ 10.53 million $ 79,755
Mar 15, 10 PM $ 0.521
+0.75%
$ 10.61 million $ 76,827
Mar 15, 9 PM $ 0.517
+0.07%
$ 10.53 million $ 75,686
Mar 15, 8 PM $ 0.517
+0.30%
$ 10.52 million $ 75,286
Mar 15, 7 PM $ 0.515
-0.08%
$ 10.49 million $ 74,168
Mar 15, 6 PM $ 0.516
-0.34%
$ 10.5 million $ 72,031
Mar 15, 5 PM $ 0.517
-0.87%
$ 10.53 million $ 107,805
Mar 15, 4 PM $ 0.522
+1.02%
$ 10.62 million $ 127,427
Mar 15, 3 PM $ 0.516
+0.00%
$ 10.51 million $ 78,204
Mar 15, 2 PM $ 0.516
+0.09%
$ 10.51 million $ 78,311
Mar 15, 1 PM $ 0.516
+3.25%
$ 10.5 million $ 76,804
Mar 15, 12 PM $ 0.5
+0.63%
$ 10.17 million $ 76,002
Mar 15, 11 AM $ 0.497
+0.20%
$ 10.11 million $ 83,291
Mar 15, 10 AM $ 0.496
+0.08%
$ 10.09 million $ 83,805
Mar 15, 9 AM $ 0.495
-0.30%
$ 10.08 million $ 83,694
Mar 15, 8 AM $ 0.497
+0.21%
$ 10.11 million $ 83,612
Mar 15, 7 AM $ 0.496
+0.00%
$ 10.09 million $ 83,785
Mar 15, 6 AM $ 0.496
+0.49%
$ 10.09 million $ 83,864
Mar 15, 5 AM $ 0.493
+0.00%
$ 10.04 million $ 83,683
Mar 15, 4 AM $ 0.493
+0.00%
$ 10.04 million $ 83,613
Mar 15, 3 AM $ 0.493
-0.03%
$ 10.04 million $ 83,617
Mar 15, 2 AM $ 0.493
-0.01%
$ 10.05 million $ 85,008
Mar 15, 1 AM $ 0.494
+0.83%
$ 10.05 million $ 84,606
Mar 15, 12 AM $ 0.489
-0.59%
$ 9.96 million $ 84,551
Mar 14, 11 PM $ 0.492
+0.01%
$ 10.02 million $ 81,797
Mar 14, 10 PM $ 0.492
-0.69%
$ 10.02 million $ 82,239
Mar 14, 9 PM $ 0.496
+0.04%
$ 10.09 million $ 82,743
Mar 14, 8 PM $ 0.496
-0.03%
$ 10.09 million $ 82,810
Mar 14, 7 PM $ 0.496
+0.04%
$ 10.09 million $ 85,513