MSQUARE GLOBAL Historical Data

MSQ Page 4
Download
Date Close Price change Market cap Trading volume
Sep 11, 11 PM $0.0692
+0.00%
$1.77 million $8,312
Sep 11, 10 PM $0.0692
-2.14%
$1.77 million $8,240
Sep 11, 9 PM $0.0707
+0.00%
$1.81 million $4,421
Sep 11, 8 PM $0.0707
-0.18%
$1.81 million $4,481
Sep 11, 7 PM $0.0709
-0.03%
$1.82 million $4,522
Sep 11, 6 PM $0.0709
-0.01%
$1.82 million $4,557
Sep 11, 5 PM $0.071
-0.07%
$1.82 million $4,554
Sep 11, 4 PM $0.071
+0.14%
$1.82 million $4,544
Sep 11, 3 PM $0.0709
-0.32%
$1.82 million $4,548
Sep 11, 2 PM $0.0712
+0.72%
$1.82 million $4,488
Sep 11, 1 PM $0.0706
+1.05%
$1.81 million $4,427
Sep 11, 12 PM $0.0699
-0.29%
$1.79 million $4,330
Sep 11, 11 AM $0.0701
+0.11%
$1.8 million $4,495
Sep 11, 10 AM $0.0701
-0.01%
$1.79 million $4,558
Sep 11, 9 AM $0.0701
+0.11%
$1.79 million $4,678
Sep 11, 8 AM $0.07
+0.59%
$1.79 million $4,718
Sep 11, 7 AM $0.0696
-0.94%
$1.78 million $4,951
Sep 11, 6 AM $0.0703
-0.38%
$1.8 million $5,797
Sep 11, 5 AM $0.0705
+0.24%
$1.81 million $5,753
Sep 11, 4 AM $0.0703
-0.11%
$1.8 million $5,707
Sep 11, 3 AM $0.0704
+0.17%
$1.8 million $5,786
Sep 11, 2 AM $0.0703
-0.09%
$1.8 million $5,905
Sep 11, 1 AM $0.0704
-0.04%
$1.8 million $7,833
Sep 11, 12 AM $0.0704
+0.01%
$1.8 million $7,875
Sep 10, 11 PM $0.0704
+0.03%
$1.8 million $7,807
Sep 10, 10 PM $0.0704
-0.12%
$1.8 million $8,175
Sep 10, 9 PM $0.0704
-0.10%
$1.8 million $8,350
Sep 10, 8 PM $0.0705
+0.00%
$1.81 million $8,355
Sep 10, 7 PM $0.0705
+0.01%
$1.81 million $8,340
Sep 10, 6 PM $0.0705
-0.02%
$1.81 million $8,312
Sep 10, 5 PM $0.0705
-0.04%
$1.81 million $8,270
Sep 10, 4 PM $0.0705
-0.02%
$1.81 million $8,297
Sep 10, 3 PM $0.0705
+0.28%
$1.81 million $8,202
Sep 10, 2 PM $0.0704
-0.12%
$1.8 million $8,515
Sep 10, 1 PM $0.0704
-0.03%
$1.8 million $6,485
Sep 10, 12 PM $0.0705
-0.04%
$1.81 million $10,061
Sep 10, 11 AM $0.0705
-0.18%
$1.81 million $16,245
Sep 10, 10 AM $0.0706
-1.08%
$1.81 million $16,281
Sep 10, 9 AM $0.0714
-0.40%
$1.83 million $16,189
Sep 10, 8 AM $0.0717
-0.15%
$1.84 million $16,603
Sep 10, 7 AM $0.0718
+2.22%
$1.84 million $16,706
Sep 10, 6 AM $0.0702
-0.09%
$1.8 million $15,777
Sep 10, 5 AM $0.0703
-0.06%
$1.8 million $15,812
Sep 10, 4 AM $0.0703
+0.04%
$1.8 million $15,919
Sep 10, 3 AM $0.0703
+0.61%
$1.8 million $15,921
Sep 10, 2 AM $0.0699
-0.26%
$1.79 million $15,854
Sep 10, 1 AM $0.0701
+0.03%
$1.79 million $15,844
Sep 10, 12 AM $0.07
-0.38%
$1.79 million $15,837
Sep 9, 11 PM $0.0703
+5.18%
$1.8 million $15,502
Sep 9, 10 PM $0.0669
-1.96%
$1.71 million $13,182