MSQUARE GLOBAL Historical Data

MSQ Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 1 PM $ 0.618
-1.01%
$ 12.55 million $ 82,619
Mar 2, 12 PM $ 0.624
+3.76%
$ 12.67 million $ 82,618
Mar 2, 11 AM $ 0.601
+2.97%
$ 12.22 million $ 81,553
Mar 2, 10 AM $ 0.584
+2.27%
$ 11.86 million $ 74,226
Mar 2, 9 AM $ 0.571
+2.84%
$ 11.6 million $ 72,151
Mar 2, 8 AM $ 0.562
+0.28%
$ 11.41 million $ 66,804
Mar 2, 7 AM $ 0.56
+4.13%
$ 11.38 million $ 60,552
Mar 2, 6 AM $ 0.534
-1.99%
$ 10.84 million $ 57,898
Mar 2, 5 AM $ 0.545
+1.65%
$ 11.06 million $ 57,362
Mar 2, 4 AM $ 0.536
+0.03%
$ 10.88 million $ 29,348
Mar 2, 3 AM $ 0.536
+2.55%
$ 10.89 million $ 54,333
Mar 2, 2 AM $ 0.523
+0.74%
$ 10.62 million $ 84,147
Mar 2, 1 AM $ 0.519
+3.37%
$ 10.54 million $ 83,272
Mar 2, 12 AM $ 0.502
+7.16%
$ 10.19 million $ 77,407
Mar 1, 11 PM $ 0.468
+0.97%
$ 9.51 million $ 65,079
Mar 1, 10 PM $ 0.464
+1.11%
$ 9.41 million $ 64,115
Mar 1, 9 PM $ 0.459
+0.77%
$ 9.31 million $ 63,714
Mar 1, 8 PM $ 0.455
-1.06%
$ 9.24 million $ 63,797
Mar 1, 7 PM $ 0.46
-0.01%
$ 9.34 million $ 64,467
Mar 1, 6 PM $ 0.46
+0.20%
$ 9.34 million $ 63,917
Mar 1, 5 PM $ 0.459
-0.06%
$ 9.32 million $ 63,893
Mar 1, 4 PM $ 0.459
-0.56%
$ 9.33 million $ 63,607
Mar 1, 3 PM $ 0.462
+0.00%
$ 9.38 million $ 62,693
Mar 1, 2 PM $ 0.462
+1.86%
$ 9.38 million $ 62,030
Mar 1, 1 PM $ 0.453
-0.25%
$ 9.21 million $ 51,619
Mar 1, 12 PM $ 0.455
-1.91%
$ 9.23 million $ 47,040
Mar 1, 11 AM $ 0.463
+0.23%
$ 9.41 million $ 42,365
Mar 1, 10 AM $ 0.462
-0.88%
$ 9.39 million $ 42,531
Mar 1, 9 AM $ 0.466
+8.13%
$ 9.47 million $ 51,079
Mar 1, 8 AM $ 0.431
+3.94%
$ 8.76 million $ 43,780
Mar 1, 7 AM $ 0.415
-1.92%
$ 8.43 million $ 38,766
Mar 1, 6 AM $ 0.423
+1.28%
$ 8.59 million $ 34,508
Mar 1, 5 AM $ 0.418
+1.06%
$ 8.48 million $ 34,199
Mar 1, 4 AM $ 0.413
-0.14%
$ 8.39 million $ 30,863
Mar 1, 3 AM $ 0.414
+1.75%
$ 8.41 million $ 29,116
Mar 1, 2 AM $ 0.407
-1.05%
$ 8.26 million $ 46,969
Mar 1, 1 AM $ 0.411
+0.33%
$ 8.35 million $ 46,521
Mar 1, 12 AM $ 0.41
+4.78%
$ 8.32 million $ 35,379
Feb 28, 11 PM $ 0.391
+0.52%
$ 7.94 million $ 41,008
Feb 28, 10 PM $ 0.389
+0.32%
$ 7.9 million $ 41,062
Feb 28, 9 PM $ 0.388
-0.05%
$ 7.87 million $ 41,028
Feb 28, 8 PM $ 0.388
+1.76%
$ 7.88 million $ 40,945
Feb 28, 7 PM $ 0.381
+0.19%
$ 7.74 million $ 40,023
Feb 28, 6 PM $ 0.381
+0.61%
$ 7.72 million $ 39,936
Feb 28, 5 PM $ 0.378
-0.20%
$ 7.68 million $ 39,679
Feb 28, 4 PM $ 0.379
+0.33%
$ 7.69 million $ 39,617
Feb 28, 3 PM $ 0.378
+1.29%
$ 7.67 million $ 39,094
Feb 28, 2 PM $ 0.373
+0.34%
$ 7.57 million $ 38,573