MSQUARE GLOBAL Historical Data

MSQ Page 28
Download
Date Close Price change Market cap Trading volume
Jun 8, 5 PM $ 0.0721
+0.11%
$ 1.8 million $ 13,249
Jun 8, 4 PM $ 0.0721
-0.16%
$ 1.8 million $ 13,131
Jun 8, 3 PM $ 0.0722
+0.95%
$ 1.8 million $ 13,055
Jun 8, 2 PM $ 0.0715
-2.92%
$ 1.78 million $ 12,941
Jun 8, 1 PM $ 0.0736
+0.02%
$ 1.83 million $ 11,386
Jun 8, 12 PM $ 0.0736
+0.03%
$ 1.83 million $ 11,469
Jun 8, 11 AM $ 0.0736
+0.20%
$ 1.83 million $ 11,441
Jun 8, 10 AM $ 0.0735
-0.21%
$ 1.83 million $ 11,351
Jun 8, 9 AM $ 0.0736
+0.56%
$ 1.83 million $ 11,308
Jun 8, 8 AM $ 0.0732
+1.32%
$ 1.82 million $ 11,232
Jun 8, 7 AM $ 0.0723
+0.07%
$ 1.8 million $ 11,063
Jun 8, 6 AM $ 0.0722
+3.76%
$ 1.8 million $ 10,861
Jun 8, 5 AM $ 0.0696
+0.15%
$ 1.73 million $ 9,833
Jun 8, 4 AM $ 0.0695
-0.28%
$ 1.73 million $ 9,754
Jun 8, 3 AM $ 0.0697
+0.38%
$ 1.74 million $ 9,667
Jun 8, 2 AM $ 0.0694
-0.48%
$ 1.73 million $ 9,724
Jun 8, 1 AM $ 0.0697
+1.52%
$ 1.74 million $ 9,593
Jun 8, 12 AM $ 0.0687
+0.75%
$ 1.71 million $ 9,317
Jun 7, 11 PM $ 0.0682
-0.02%
$ 1.7 million $ 9,539
Jun 7, 10 PM $ 0.0682
-0.01%
$ 1.7 million $ 9,400
Jun 7, 9 PM $ 0.0682
-0.06%
$ 1.7 million $ 9,304
Jun 7, 8 PM $ 0.0682
+0.66%
$ 1.7 million $ 9,247
Jun 7, 7 PM $ 0.0678
-0.89%
$ 1.69 million $ 9,198
Jun 7, 6 PM $ 0.0684
-0.32%
$ 1.7 million $ 9,462
Jun 7, 5 PM $ 0.0686
-0.38%
$ 1.71 million $ 9,358
Jun 7, 4 PM $ 0.0689
-0.24%
$ 1.72 million $ 9,529
Jun 7, 3 PM $ 0.0691
-0.05%
$ 1.72 million $ 9,569
Jun 7, 2 PM $ 0.0691
+0.32%
$ 1.72 million $ 9,575
Jun 7, 1 PM $ 0.0689
-0.17%
$ 1.72 million $ 10,411
Jun 7, 12 PM $ 0.069
+0.35%
$ 1.72 million $ 10,363
Jun 7, 11 AM $ 0.0687
-2.17%
$ 1.71 million $ 10,338
Jun 7, 10 AM $ 0.0703
-0.46%
$ 1.75 million $ 10,271
Jun 7, 9 AM $ 0.0706
+0.87%
$ 1.76 million $ 10,696
Jun 7, 8 AM $ 0.07
-2.80%
$ 1.74 million $ 10,633
Jun 7, 7 AM $ 0.072
+0.02%
$ 1.79 million $ 10,027
Jun 7, 6 AM $ 0.072
+0.35%
$ 1.79 million $ 10,428
Jun 7, 5 AM $ 0.0717
+1.16%
$ 1.79 million $ 10,530
Jun 7, 4 AM $ 0.0709
+0.08%
$ 1.77 million $ 10,694
Jun 7, 3 AM $ 0.0708
-0.08%
$ 1.77 million $ 10,790
Jun 7, 2 AM $ 0.0709
-0.76%
$ 1.77 million $ 10,908
Jun 7, 1 AM $ 0.0715
+1.73%
$ 1.78 million $ 10,963
Jun 7, 12 AM $ 0.0702
-1.82%
$ 1.75 million $ 11,153
Jun 6, 11 PM $ 0.0715
+2.83%
$ 1.78 million $ 11,131
Jun 6, 10 PM $ 0.0696
-1.49%
$ 1.73 million $ 11,195
Jun 6, 9 PM $ 0.0706
-0.49%
$ 1.76 million $ 11,322
Jun 6, 8 PM $ 0.071
-1.99%
$ 1.77 million $ 11,348
Jun 6, 7 PM $ 0.0724
+5.90%
$ 1.8 million $ 11,800
Jun 6, 6 PM $ 0.0684
-0.72%
$ 1.7 million $ 11,515
Jun 6, 5 PM $ 0.0689
-0.77%
$ 1.72 million $ 11,506
Jun 6, 4 PM $ 0.0694
+0.41%
$ 1.73 million $ 11,719