MSQUARE GLOBAL Historical Data

MSQ Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 6 PM $ 0.496
+0.43%
$ 10.09 million $ 85,544
Mar 14, 5 PM $ 0.493
-0.94%
$ 10.04 million $ 60,110
Mar 14, 4 PM $ 0.498
+0.02%
$ 10.14 million $ 33,391
Mar 14, 3 PM $ 0.498
-0.35%
$ 10.14 million $ 33,300
Mar 14, 2 PM $ 0.5
+1.10%
$ 10.17 million $ 33,174
Mar 14, 1 PM $ 0.494
-0.24%
$ 10.06 million $ 61,709
Mar 14, 12 PM $ 0.495
+1.22%
$ 10.09 million $ 61,593
Mar 14, 11 AM $ 0.49
+0.52%
$ 9.96 million $ 47,686
Mar 14, 10 AM $ 0.487
+0.00%
$ 9.92 million $ 46,595
Mar 14, 9 AM $ 0.487
-0.01%
$ 9.92 million $ 46,651
Mar 14, 8 AM $ 0.487
+0.32%
$ 9.92 million $ 46,974
Mar 14, 7 AM $ 0.486
-0.08%
$ 9.89 million $ 54,857
Mar 14, 6 AM $ 0.487
+0.01%
$ 9.91 million $ 57,238
Mar 14, 5 AM $ 0.487
+0.10%
$ 9.9 million $ 57,658
Mar 14, 4 AM $ 0.487
+0.20%
$ 9.9 million $ 58,154
Mar 14, 3 AM $ 0.486
+0.01%
$ 9.88 million $ 58,027
Mar 14, 2 AM $ 0.486
-0.05%
$ 9.89 million $ 59,698
Mar 14, 1 AM $ 0.486
-0.04%
$ 9.9 million $ 59,791
Mar 14, 12 AM $ 0.486
-0.03%
$ 9.9 million $ 59,604
Mar 13, 11 PM $ 0.487
+0.24%
$ 9.9 million $ 59,917
Mar 13, 10 PM $ 0.485
-0.92%
$ 9.88 million $ 59,530
Mar 13, 9 PM $ 0.49
+0.23%
$ 9.97 million $ 71,774
Mar 13, 8 PM $ 0.489
-1.06%
$ 9.95 million $ 71,766
Mar 13, 7 PM $ 0.494
+0.44%
$ 10.05 million $ 69,044
Mar 13, 6 PM $ 0.492
-0.18%
$ 10.01 million $ 69,003
Mar 13, 5 PM $ 0.493
-0.04%
$ 10.03 million $ 64,938
Mar 13, 4 PM $ 0.493
-0.18%
$ 10.03 million $ 66,434
Mar 13, 3 PM $ 0.494
-0.03%
$ 10.06 million $ 67,331
Mar 13, 2 PM $ 0.494
+0.21%
$ 10.06 million $ 67,355
Mar 13, 1 PM $ 0.493
+0.10%
$ 10.03 million $ 39,148
Mar 13, 12 PM $ 0.492
-0.36%
$ 10.02 million $ 51,442
Mar 13, 11 AM $ 0.494
+0.01%
$ 10.05 million $ 51,380
Mar 13, 10 AM $ 0.494
-0.14%
$ 10.05 million $ 50,708
Mar 13, 9 AM $ 0.494
-0.11%
$ 10.06 million $ 50,659
Mar 13, 8 AM $ 0.495
+0.26%
$ 10.07 million $ 50,396
Mar 13, 7 AM $ 0.494
-0.98%
$ 10.04 million $ 46,222
Mar 13, 6 AM $ 0.498
+1.24%
$ 10.14 million $ 43,161
Mar 13, 5 AM $ 0.492
+0.72%
$ 10.01 million $ 44,899
Mar 13, 4 AM $ 0.488
-0.76%
$ 9.94 million $ 44,224
Mar 13, 3 AM $ 0.492
-0.09%
$ 10.02 million $ 72,800
Mar 13, 2 AM $ 0.493
+0.65%
$ 10.03 million $ 80,729
Mar 13, 1 AM $ 0.489
+0.15%
$ 9.96 million $ 88,984
Mar 13, 12 AM $ 0.489
+0.69%
$ 9.95 million $ 97,271
Mar 12, 11 PM $ 0.485
+0.18%
$ 9.87 million $ 96,987
Mar 12, 10 PM $ 0.485
+0.57%
$ 9.86 million $ 96,654
Mar 12, 9 PM $ 0.482
+0.15%
$ 9.8 million $ 83,057
Mar 12, 8 PM $ 0.481
+0.29%
$ 9.79 million $ 83,253
Mar 12, 7 PM $ 0.48
+0.03%
$ 9.76 million $ 82,191