MSQUARE GLOBAL Historical Data

MSQ Page 25
Download
Date Close Price change Market cap Trading volume
Jun 14, 8 PM $ 0.086
-1.32%
$ 2.12 million $ 29,564
Jun 14, 7 PM $ 0.0871
+0.31%
$ 2.15 million $ 28,309
Jun 14, 6 PM $ 0.0869
-0.05%
$ 2.14 million $ 27,989
Jun 14, 5 PM $ 0.0869
-2.63%
$ 2.14 million $ 27,964
Jun 14, 4 PM $ 0.0893
-0.08%
$ 2.2 million $ 28,070
Jun 14, 3 PM $ 0.0893
+2.74%
$ 2.2 million $ 28,439
Jun 14, 2 PM $ 0.087
-1.08%
$ 2.14 million $ 28,732
Jun 14, 1 PM $ 0.0877
+0.40%
$ 2.16 million $ 27,040
Jun 14, 12 PM $ 0.0873
+1.25%
$ 2.15 million $ 25,970
Jun 14, 11 AM $ 0.0862
-0.63%
$ 2.13 million $ 31,700
Jun 14, 10 AM $ 0.0868
-2.23%
$ 2.14 million $ 33,614
Jun 14, 9 AM $ 0.0888
-5.75%
$ 2.19 million $ 32,304
Jun 14, 8 AM $ 0.0942
+0.59%
$ 2.32 million $ 34,774
Jun 14, 7 AM $ 0.0936
+7.45%
$ 2.31 million $ 42,596
Jun 14, 6 AM $ 0.0871
+0.43%
$ 2.15 million $ 38,919
Jun 14, 5 AM $ 0.0867
+1.57%
$ 2.14 million $ 44,162
Jun 14, 4 AM $ 0.0854
-4.54%
$ 2.1 million $ 46,190
Jun 14, 3 AM $ 0.0893
-5.17%
$ 2.2 million $ 45,266
Jun 14, 2 AM $ 0.0941
+2.91%
$ 2.32 million $ 43,929
Jun 14, 1 AM $ 0.0915
+3.78%
$ 2.26 million $ 44,754
Jun 14, 12 AM $ 0.0881
-17.28%
$ 2.17 million $ 46,363
Jun 13, 11 PM $ 0.107
+3.17%
$ 2.63 million $ 45,241
Jun 13, 10 PM $ 0.103
-0.20%
$ 2.55 million $ 44,816
Jun 13, 9 PM $ 0.103
+4.38%
$ 2.55 million $ 44,838
Jun 13, 8 PM $ 0.0991
+0.32%
$ 2.44 million $ 43,759
Jun 13, 7 PM $ 0.0988
-0.42%
$ 2.44 million $ 43,858
Jun 13, 6 PM $ 0.0992
-0.27%
$ 2.45 million $ 44,210
Jun 13, 5 PM $ 0.0995
+0.62%
$ 2.45 million $ 44,758
Jun 13, 4 PM $ 0.0989
+0.27%
$ 2.44 million $ 44,898
Jun 13, 3 PM $ 0.0986
-10.05%
$ 2.43 million $ 44,960
Jun 13, 2 PM $ 0.11
-0.66%
$ 2.7 million $ 46,250
Jun 13, 1 PM $ 0.11
+0.64%
$ 2.72 million $ 46,436
Jun 13, 12 PM $ 0.11
+32.45%
$ 2.7 million $ 46,225
Jun 13, 11 AM $ 0.0828
-15.96%
$ 2.04 million $ 41,246
Jun 13, 10 AM $ 0.0985
-3.69%
$ 2.43 million $ 40,398
Jun 13, 9 AM $ 0.102
-10.59%
$ 2.52 million $ 38,708
Jun 13, 8 AM $ 0.114
-11.05%
$ 2.82 million $ 35,616
Jun 13, 7 AM $ 0.13
+1.29%
$ 3.21 million $ 34,197
Jun 13, 6 AM $ 0.13
+0.27%
$ 3.21 million $ 33,986
Jun 13, 5 AM $ 0.13
+6.13%
$ 3.2 million $ 30,159
Jun 13, 4 AM $ 0.122
-0.65%
$ 3.02 million $ 28,437
Jun 13, 3 AM $ 0.123
+0.35%
$ 3.04 million $ 29,167
Jun 13, 2 AM $ 0.123
-0.61%
$ 3.03 million $ 32,854
Jun 13, 1 AM $ 0.124
-1.92%
$ 3.04 million $ 35,773
Jun 13, 12 AM $ 0.126
+1.02%
$ 3.1 million $ 39,090
Jun 12, 11 PM $ 0.125
-0.51%
$ 3.11 million $ 42,006
Jun 12, 10 PM $ 0.125
+0.05%
$ 3.13 million $ 42,992
Jun 12, 9 PM $ 0.125
-0.02%
$ 3.12 million $ 44,505
Jun 12, 8 PM $ 0.125
-1.54%
$ 3.12 million $ 44,932
Jun 12, 7 PM $ 0.127
+0.05%
$ 3.17 million $ 45,482