MSQUARE GLOBAL Historical Data

MSQ Page 19
Download
Date Close Price change Market cap Trading volume
Jun 27, 2 AM $ 0.0913
+0.28%
$ 2.26 million $ 17,864
Jun 27, 1 AM $ 0.0911
-2.82%
$ 2.25 million $ 17,879
Jun 27, 12 AM $ 0.0937
+0.92%
$ 2.32 million $ 20,095
Jun 26, 11 PM $ 0.0929
-0.65%
$ 2.3 million $ 22,253
Jun 26, 10 PM $ 0.0935
+0.08%
$ 2.31 million $ 22,470
Jun 26, 9 PM $ 0.0934
+1.92%
$ 2.31 million $ 22,189
Jun 26, 8 PM $ 0.0916
-0.66%
$ 2.27 million $ 22,046
Jun 26, 7 PM $ 0.0927
+0.09%
$ 2.29 million $ 21,957
Jun 26, 6 PM $ 0.0926
+0.39%
$ 2.29 million $ 21,797
Jun 26, 5 PM $ 0.0922
-0.28%
$ 2.28 million $ 22,694
Jun 26, 4 PM $ 0.0925
+1.11%
$ 2.29 million $ 22,668
Jun 26, 3 PM $ 0.0915
-0.47%
$ 2.26 million $ 20,461
Jun 26, 2 PM $ 0.0919
+0.69%
$ 2.27 million $ 20,687
Jun 26, 1 PM $ 0.0913
-0.96%
$ 2.26 million $ 21,114
Jun 26, 12 PM $ 0.0922
-0.38%
$ 2.28 million $ 22,447
Jun 26, 11 AM $ 0.0925
-0.28%
$ 2.29 million $ 22,181
Jun 26, 10 AM $ 0.0928
+0.56%
$ 2.3 million $ 22,750
Jun 26, 9 AM $ 0.0923
-0.18%
$ 2.28 million $ 22,576
Jun 26, 8 AM $ 0.0924
+1.01%
$ 2.29 million $ 22,544
Jun 26, 7 AM $ 0.0915
+1.09%
$ 2.26 million $ 20,376
Jun 26, 6 AM $ 0.0905
-0.15%
$ 2.24 million $ 20,193
Jun 26, 5 AM $ 0.0907
-1.08%
$ 2.24 million $ 20,481
Jun 26, 4 AM $ 0.0914
+0.10%
$ 2.26 million $ 21,630
Jun 26, 3 AM $ 0.0913
-0.05%
$ 2.26 million $ 21,733
Jun 26, 2 AM $ 0.0913
-0.16%
$ 2.26 million $ 22,793
Jun 26, 1 AM $ 0.0914
-0.86%
$ 2.26 million $ 22,973
Jun 26, 12 AM $ 0.0922
+2.73%
$ 2.28 million $ 23,187
Jun 25, 11 PM $ 0.0898
-0.13%
$ 2.22 million $ 19,540
Jun 25, 10 PM $ 0.0899
-0.23%
$ 2.23 million $ 19,653
Jun 25, 9 PM $ 0.0901
-0.30%
$ 2.23 million $ 19,707
Jun 25, 8 PM $ 0.0904
+0.08%
$ 2.24 million $ 19,850
Jun 25, 7 PM $ 0.0903
-0.40%
$ 2.23 million $ 19,799
Jun 25, 6 PM $ 0.0907
+0.47%
$ 2.24 million $ 19,747
Jun 25, 5 PM $ 0.0902
-0.09%
$ 2.23 million $ 19,526
Jun 25, 4 PM $ 0.0903
+0.27%
$ 2.24 million $ 19,477
Jun 25, 3 PM $ 0.0901
-0.69%
$ 2.23 million $ 20,088
Jun 25, 2 PM $ 0.0907
-0.43%
$ 2.25 million $ 20,775
Jun 25, 1 PM $ 0.0911
-1.00%
$ 2.25 million $ 19,854
Jun 25, 12 PM $ 0.092
+0.80%
$ 2.28 million $ 16,672
Jun 25, 11 AM $ 0.0913
+0.97%
$ 2.26 million $ 16,382
Jun 25, 10 AM $ 0.0904
-0.94%
$ 2.24 million $ 17,380
Jun 25, 9 AM $ 0.0913
+0.47%
$ 2.26 million $ 17,021
Jun 25, 8 AM $ 0.0909
-0.07%
$ 2.25 million $ 17,002
Jun 25, 7 AM $ 0.0909
+0.13%
$ 2.25 million $ 17,160
Jun 25, 6 AM $ 0.0908
+0.21%
$ 2.25 million $ 18,275
Jun 25, 5 AM $ 0.0906
-0.67%
$ 2.24 million $ 18,508
Jun 25, 4 AM $ 0.0912
-0.96%
$ 2.26 million $ 17,469
Jun 25, 3 AM $ 0.0921
+0.08%
$ 2.28 million $ 17,242
Jun 25, 2 AM $ 0.092
+0.40%
$ 2.28 million $ 16,398
Jun 25, 1 AM $ 0.0917
+0.51%
$ 2.27 million $ 16,242