MSQUARE GLOBAL Historical Data

MSQ Page 24
Download
Date Close Price change Market cap Trading volume
Mar 4, 6 PM $ 0.68
-1.04%
$ 13.81 million $ 40,212
Mar 4, 5 PM $ 0.687
+0.82%
$ 13.96 million $ 40,049
Mar 4, 4 PM $ 0.684
+1.07%
$ -- $ 48,322
Mar 4, 1 PM $ 0.672
-0.02%
$ 13.66 million $ 49,884
Mar 4, 12 PM $ 0.672
-0.55%
$ 13.66 million $ 49,675
Mar 4, 11 AM $ 0.676
+0.22%
$ 13.74 million $ 52,008
Mar 4, 9 AM $ 0.647
+1.55%
$ 13.14 million $ 50,441
Mar 4, 8 AM $ 0.637
-0.43%
$ 12.94 million $ 51,104
Mar 4, 7 AM $ 0.64
-2.07%
$ 13 million $ 55,002
Mar 4, 6 AM $ 0.655
+0.30%
$ 13.31 million $ 61,153
Mar 4, 5 AM $ 0.645
-3.45%
$ 13.11 million $ 58,550
Mar 4, 4 AM $ 0.668
+0.12%
$ 13.58 million $ 69,554
Mar 4, 3 AM $ 0.667
-0.49%
$ 13.57 million $ 69,155
Mar 4, 2 AM $ 0.671
-2.95%
$ 13.63 million $ 128,961
Mar 4, 1 AM $ 0.691
-1.04%
$ 14.05 million $ 123,764
Mar 4, 12 AM $ 0.698
-1.26%
$ 14.19 million $ 122,157
Mar 3, 11 PM $ 0.707
+0.10%
$ 14.37 million $ 130,043
Mar 3, 10 PM $ 0.707
-0.69%
$ 14.35 million $ 133,520
Mar 3, 9 PM $ 0.711
-0.03%
$ 14.45 million $ 132,895
Mar 3, 8 PM $ 0.71
-0.17%
$ 14.43 million $ 132,674
Mar 3, 7 PM $ 0.712
-0.27%
$ 14.46 million $ 132,093
Mar 3, 6 PM $ 0.714
+0.69%
$ 14.5 million $ 131,772
Mar 3, 5 PM $ 0.711
+0.13%
$ 14.44 million $ 138,412
Mar 3, 4 PM $ 0.71
+0.75%
$ 14.43 million $ 139,480
Mar 3, 3 PM $ 0.705
+1.63%
$ 14.32 million $ 121,339
Mar 3, 2 PM $ 0.694
+0.83%
$ 14.09 million $ 135,709
Mar 3, 1 PM $ 0.688
+1.24%
$ 13.97 million $ 136,526
Mar 3, 12 PM $ 0.679
+2.06%
$ 13.78 million $ 141,782
Mar 3, 11 AM $ 0.665
-15.33%
$ 13.51 million $ 137,011
Mar 3, 10 AM $ 0.785
-0.66%
$ 15.95 million $ 125,981
Mar 3, 9 AM $ 0.79
-2.97%
$ 16.05 million $ 122,180
Mar 3, 8 AM $ 0.815
+5.05%
$ 16.55 million $ 109,360
Mar 3, 7 AM $ 0.775
+5.87%
$ 15.75 million $ 106,496
Mar 3, 6 AM $ 0.733
+0.52%
$ 14.9 million $ 104,696
Mar 3, 5 AM $ 0.73
+2.61%
$ 14.82 million $ 103,603
Mar 3, 4 AM $ 0.711
+0.52%
$ 14.44 million $ 88,696
Mar 3, 3 AM $ 0.707
+2.61%
$ 14.37 million $ 87,611
Mar 3, 2 AM $ 0.689
+1.99%
$ 14 million $ 126,238
Mar 3, 1 AM $ 0.676
+3.28%
$ 13.73 million $ 121,537
Mar 3, 12 AM $ 0.654
+5.00%
$ 13.29 million $ 119,592
Mar 2, 11 PM $ 0.624
+0.96%
$ 12.68 million $ 114,231
Mar 2, 10 PM $ 0.618
-0.05%
$ 12.56 million $ 102,585
Mar 2, 9 PM $ 0.619
+0.16%
$ 12.57 million $ 102,067
Mar 2, 8 PM $ 0.618
-0.28%
$ 12.55 million $ 101,891
Mar 2, 7 PM $ 0.619
-0.37%
$ 12.58 million $ 101,386
Mar 2, 6 PM $ 0.622
-0.35%
$ 12.63 million $ 100,695
Mar 2, 5 PM $ 0.624
-1.65%
$ 12.67 million $ 93,149
Mar 2, 4 PM $ 0.634
+0.37%
$ 12.89 million $ 90,901
Mar 2, 3 PM $ 0.632
-0.06%
$ 12.84 million $ 81,919
Mar 2, 2 PM $ 0.633
+2.40%
$ 12.85 million $ 78,584