MSQUARE GLOBAL Historical Data

MSQ Page 33
Download
Date Close Price change Market cap Trading volume
Feb 14, 12 PM $ 0.4
+0.58%
$ 8.07 million $ 24,400
Feb 14, 11 AM $ 0.398
-0.45%
$ 8.03 million $ 24,877
Feb 14, 10 AM $ 0.4
+0.09%
$ 8.06 million $ 22,718
Feb 14, 9 AM $ 0.399
-0.86%
$ 8.06 million $ 23,282
Feb 14, 8 AM $ 0.403
+2.35%
$ 8.13 million $ 19,558
Feb 14, 7 AM $ 0.393
+0.20%
$ 7.94 million $ 17,979
Feb 14, 6 AM $ 0.393
-0.76%
$ 7.92 million $ 18,017
Feb 14, 5 AM $ 0.396
+2.05%
$ 7.98 million $ 17,752
Feb 14, 4 AM $ 0.388
-2.82%
$ 7.82 million $ 17,761
Feb 14, 3 AM $ 0.399
-2.84%
$ 8.05 million $ 17,694
Feb 14, 2 AM $ 0.411
-1.40%
$ 8.29 million $ 23,297
Feb 14, 1 AM $ 0.417
-2.08%
$ 8.41 million $ 23,192
Feb 14, 12 AM $ 0.424
-3.04%
$ 8.55 million $ 22,188
Feb 13, 11 PM $ 0.437
-0.67%
$ 8.82 million $ 21,767
Feb 13, 10 PM $ 0.44
+2.54%
$ 8.88 million $ 21,656
Feb 13, 9 PM $ 0.429
+0.11%
$ 8.66 million $ 21,720
Feb 13, 8 PM $ 0.428
-0.70%
$ 8.65 million $ 21,686
Feb 13, 7 PM $ 0.431
+0.16%
$ 8.71 million $ 20,951
Feb 13, 6 PM $ 0.431
-0.33%
$ 8.69 million $ 20,835
Feb 13, 5 PM $ 0.432
-1.44%
$ 8.72 million $ 20,856
Feb 13, 4 PM $ 0.439
+2.67%
$ 8.85 million $ 20,631
Feb 13, 3 PM $ 0.427
+0.84%
$ 8.63 million $ 20,934
Feb 13, 2 PM $ 0.424
-0.14%
$ 8.55 million $ 20,427
Feb 13, 1 PM $ 0.424
-0.25%
$ 8.56 million $ 20,779
Feb 13, 12 PM $ 0.425
+0.16%
$ 8.58 million $ 20,831
Feb 13, 11 AM $ 0.425
+0.01%
$ 8.57 million $ 25,843
Feb 13, 10 AM $ 0.425
-2.09%
$ 8.57 million $ 25,354
Feb 13, 9 AM $ 0.434
-0.10%
$ 8.75 million $ 20,473
Feb 13, 8 AM $ 0.434
+0.08%
$ 8.76 million $ 21,605
Feb 13, 7 AM $ 0.434
-0.70%
$ 8.75 million $ 23,234
Feb 13, 6 AM $ 0.437
-1.71%
$ 8.81 million $ 23,137
Feb 13, 5 AM $ 0.444
-0.99%
$ 8.97 million $ 22,737
Feb 13, 4 AM $ 0.449
-0.52%
$ 9.06 million $ 22,513
Feb 13, 3 AM $ 0.451
+0.43%
$ 9.11 million $ 22,189
Feb 13, 2 AM $ 0.449
+0.72%
$ 9.07 million $ 25,142
Feb 13, 1 AM $ 0.446
-0.14%
$ 8.99 million $ 24,451
Feb 13, 12 AM $ 0.446
-0.08%
$ 9.01 million $ 24,353
Feb 12, 11 PM $ 0.447
+0.05%
$ 9.01 million $ 24,169
Feb 12, 10 PM $ 0.446
+0.02%
$ 9.01 million $ 23,954
Feb 12, 9 PM $ 0.446
+0.39%
$ 9.01 million $ 24,075
Feb 12, 8 PM $ 0.445
+0.07%
$ 8.98 million $ 23,957
Feb 12, 7 PM $ 0.444
+1.07%
$ 8.97 million $ 24,033
Feb 12, 6 PM $ 0.44
-0.50%
$ 8.87 million $ 23,527
Feb 12, 5 PM $ 0.442
-0.26%
$ 8.92 million $ 23,310
Feb 12, 4 PM $ 0.443
-1.49%
$ 8.94 million $ 22,541
Feb 12, 3 PM $ 0.45
-0.02%
$ 9.07 million $ 21,559
Feb 12, 2 PM $ 0.45
+0.49%
$ 9.09 million $ 21,425
Feb 12, 1 PM $ 0.448
-0.13%
$ 9.04 million $ 21,023
Feb 12, 12 PM $ 0.449
-0.09%
$ 9.05 million $ 20,642
Feb 12, 11 AM $ 0.449
+1.04%
$ 9.06 million $ 21,288