MSQUARE GLOBAL Historical Data

MSQ Page 23
Download
Date Close Price change Market cap Trading volume
Mar 6, 7 PM $ 0.572
+0.36%
$ 11.63 million $ 103,574
Mar 6, 6 PM $ 0.57
+2.26%
$ 11.59 million $ 102,251
Mar 6, 5 PM $ 0.557
-8.03%
$ 11.33 million $ 50,263
Mar 6, 4 PM $ 0.606
+0.07%
$ 12.32 million $ 90,272
Mar 6, 3 PM $ 0.605
-0.64%
$ 12.32 million $ 78,636
Mar 6, 2 PM $ 0.609
+0.03%
$ 12.38 million $ 80,138
Mar 6, 1 PM $ 0.608
-0.01%
$ 12.38 million $ 86,558
Mar 6, 12 PM $ 0.608
-0.29%
$ 12.38 million $ 89,617
Mar 6, 11 AM $ 0.61
+0.25%
$ 12.4 million $ 90,204
Mar 6, 10 AM $ 0.608
+2.86%
$ 12.37 million $ 85,866
Mar 6, 9 AM $ 0.591
-8.81%
$ 12.03 million $ 78,871
Mar 6, 8 AM $ 0.648
+5.00%
$ 13.19 million $ 57,175
Mar 6, 7 AM $ 0.617
+0.15%
$ 12.56 million $ 43,090
Mar 6, 6 AM $ 0.617
+0.12%
$ 12.54 million $ 43,094
Mar 6, 5 AM $ 0.617
+0.04%
$ 12.54 million $ 42,808
Mar 6, 4 AM $ 0.616
-0.04%
$ 12.54 million $ 42,761
Mar 6, 3 AM $ 0.617
+0.76%
$ 12.54 million $ 42,233
Mar 6, 2 AM $ 0.612
+0.93%
$ 12.45 million $ 56,548
Mar 6, 1 AM $ 0.606
-2.69%
$ 12.33 million $ 55,269
Mar 6, 12 AM $ 0.623
-0.25%
$ 12.68 million $ 54,669
Mar 5, 11 PM $ 0.625
+1.92%
$ 12.7 million $ 54,009
Mar 5, 10 PM $ 0.613
-0.20%
$ 12.46 million $ 52,037
Mar 5, 9 PM $ 0.614
+0.21%
$ 12.49 million $ 51,967
Mar 5, 8 PM $ 0.613
+0.56%
$ 12.46 million $ 49,049
Mar 5, 7 PM $ 0.61
+0.44%
$ 12.39 million $ 48,986
Mar 5, 6 PM $ 0.607
+1.23%
$ 12.34 million $ 49,164
Mar 5, 5 PM $ 0.599
-0.84%
$ 12.19 million $ 49,257
Mar 5, 4 PM $ 0.605
-3.23%
$ 12.29 million $ 49,286
Mar 5, 3 PM $ 0.625
+0.55%
$ 12.7 million $ 48,932
Mar 5, 2 PM $ 0.625
-3.65%
$ 12.72 million $ 46,846
Mar 5, 1 PM $ 0.649
+1.21%
$ 13.2 million $ 32,919
Mar 5, 12 PM $ 0.641
-1.87%
$ 13.04 million $ 28,510
Mar 5, 11 AM $ 0.654
+0.03%
$ 13.29 million $ 27,362
Mar 5, 10 AM $ 0.653
+0.00%
$ 13.28 million $ 27,618
Mar 5, 9 AM $ 0.653
-1.16%
$ 13.28 million $ 27,525
Mar 5, 8 AM $ 0.661
-0.35%
$ 13.44 million $ 28,145
Mar 5, 7 AM $ 0.663
-0.44%
$ 13.49 million $ 28,284
Mar 5, 6 AM $ 0.666
-0.23%
$ 13.55 million $ 30,554
Mar 5, 5 AM $ 0.668
+0.14%
$ 13.58 million $ 32,447
Mar 5, 4 AM $ 0.667
-0.01%
$ 13.56 million $ 35,094
Mar 5, 3 AM $ 0.666
-0.43%
$ 13.55 million $ 35,050
Mar 5, 2 AM $ 0.669
-0.59%
$ 13.6 million $ 47,070
Mar 5, 1 AM $ 0.673
-0.59%
$ 13.69 million $ 53,034
Mar 5, 12 AM $ 0.677
+0.77%
$ 13.77 million $ 53,018
Mar 4, 11 PM $ 0.672
-1.05%
$ 13.66 million $ 51,543
Mar 4, 10 PM $ 0.679
+0.00%
$ 13.8 million $ 39,073
Mar 4, 9 PM $ 0.679
-0.17%
$ 13.8 million $ 39,841
Mar 4, 8 PM $ 0.68
-0.02%
$ 13.82 million $ 40,066
Mar 4, 7 PM $ 0.68
+0.11%
$ 13.83 million $ 40,110
Mar 4, 6 PM $ 0.68
-1.04%
$ 13.81 million $ 40,212