MSQUARE GLOBAL Historical Data

MSQ Page 24
Download
Date Close Price change Market cap Trading volume
Jun 16, 9 PM $ 0.097
+2.62%
$ 2.39 million $ 16,317
Jun 16, 8 PM $ 0.0945
+0.06%
$ 2.33 million $ 16,368
Jun 16, 7 PM $ 0.0945
-0.85%
$ 2.33 million $ 16,356
Jun 16, 6 PM $ 0.0953
+1.54%
$ 2.35 million $ 16,473
Jun 16, 5 PM $ 0.0938
-1.03%
$ 2.32 million $ 16,308
Jun 16, 4 PM $ 0.0948
+1.80%
$ 2.34 million $ 16,573
Jun 16, 3 PM $ 0.0932
-0.29%
$ 2.3 million $ 17,711
Jun 16, 2 PM $ 0.0934
-5.71%
$ 2.31 million $ 18,101
Jun 16, 1 PM $ 0.0991
+3.65%
$ 2.44 million $ 19,915
Jun 16, 12 PM $ 0.0956
+1.35%
$ 2.36 million $ 23,695
Jun 16, 11 AM $ 0.0943
-1.20%
$ 2.33 million $ 25,252
Jun 16, 10 AM $ 0.0955
+4.99%
$ 2.36 million $ 24,699
Jun 16, 9 AM $ 0.0908
-3.23%
$ 2.24 million $ 24,782
Jun 16, 8 AM $ 0.0938
-0.45%
$ 2.32 million $ 25,961
Jun 16, 7 AM $ 0.0943
+1.63%
$ 2.33 million $ 24,996
Jun 16, 6 AM $ 0.0927
+2.50%
$ 2.29 million $ 23,343
Jun 16, 5 AM $ 0.0905
+0.49%
$ 2.23 million $ 23,852
Jun 16, 4 AM $ 0.09
+2.00%
$ 2.22 million $ 24,534
Jun 16, 3 AM $ 0.0883
+0.51%
$ 2.18 million $ 24,676
Jun 16, 2 AM $ 0.0878
-2.82%
$ 2.17 million $ 24,174
Jun 16, 1 AM $ 0.0904
-0.84%
$ 2.23 million $ 24,074
Jun 16, 12 AM $ 0.0911
-1.15%
$ 2.25 million $ 23,195
Jun 15, 11 PM $ 0.0922
-1.86%
$ 2.27 million $ 22,839
Jun 15, 10 PM $ 0.0939
+3.45%
$ 2.32 million $ 22,684
Jun 15, 9 PM $ 0.0893
-3.01%
$ 2.2 million $ 22,598
Jun 15, 8 PM $ 0.0921
-0.39%
$ 2.27 million $ 22,735
Jun 15, 7 PM $ 0.0925
-0.08%
$ 2.28 million $ 24,198
Jun 15, 6 PM $ 0.0925
-0.70%
$ 2.28 million $ 24,584
Jun 15, 5 PM $ 0.0932
+2.32%
$ 2.3 million $ 24,583
Jun 15, 4 PM $ 0.0911
+2.29%
$ 2.25 million $ 24,553
Jun 15, 3 PM $ 0.089
-4.20%
$ 2.2 million $ 22,852
Jun 15, 2 PM $ 0.0929
+4.11%
$ 2.29 million $ 22,569
Jun 15, 1 PM $ 0.0891
+3.88%
$ 2.2 million $ 22,330
Jun 15, 12 PM $ 0.0858
-1.15%
$ 2.12 million $ 19,792
Jun 15, 11 AM $ 0.0866
-0.94%
$ 2.14 million $ 18,323
Jun 15, 10 AM $ 0.0875
-0.66%
$ 2.16 million $ 17,904
Jun 15, 9 AM $ 0.088
+0.03%
$ 2.17 million $ 21,626
Jun 15, 8 AM $ 0.088
-1.67%
$ 2.17 million $ 20,622
Jun 15, 7 AM $ 0.0895
+3.42%
$ 2.21 million $ 19,406
Jun 15, 6 AM $ 0.0865
-4.88%
$ 2.13 million $ 22,706
Jun 15, 5 AM $ 0.091
+1.03%
$ 2.24 million $ 22,472
Jun 15, 4 AM $ 0.0901
+2.42%
$ 2.22 million $ 21,822
Jun 15, 3 AM $ 0.0879
-1.36%
$ 2.17 million $ 23,897
Jun 15, 2 AM $ 0.0892
-1.33%
$ 2.2 million $ 25,287
Jun 15, 1 AM $ 0.0904
+1.03%
$ 2.23 million $ 25,774
Jun 15, 12 AM $ 0.0894
+2.00%
$ 2.21 million $ 25,884
Jun 14, 11 PM $ 0.0877
+1.04%
$ 2.16 million $ 29,289
Jun 14, 10 PM $ 0.0868
+1.04%
$ 2.14 million $ 29,634
Jun 14, 9 PM $ 0.0859
-0.11%
$ 2.12 million $ 29,382
Jun 14, 8 PM $ 0.086
-1.32%
$ 2.12 million $ 29,564