MSQUARE GLOBAL Historical Data

MSQ Page 40
Download
Date Close Price change Market cap Trading volume
Jan 31, 11 AM $ 0.59
+1.36%
$ 11.92 million $ 38,302
Jan 31, 10 AM $ 0.583
-0.21%
$ 11.76 million $ 43,173
Jan 31, 9 AM $ 0.584
-0.99%
$ 11.79 million $ 44,506
Jan 31, 8 AM $ 0.59
+0.00%
$ 11.91 million $ 46,336
Jan 31, 7 AM $ 0.59
+0.89%
$ 11.91 million $ 46,341
Jan 31, 6 AM $ 0.586
+0.93%
$ 11.84 million $ 44,671
Jan 31, 5 AM $ 0.58
-5.43%
$ 11.72 million $ 47,758
Jan 31, 4 AM $ 0.613
-1.01%
$ 12.39 million $ 45,420
Jan 31, 3 AM $ 0.62
+0.00%
$ 12.52 million $ 26,054
Jan 31, 2 AM $ 0.62
+0.00%
$ 12.52 million $ 27,898
Jan 31, 1 AM $ 0.62
-0.21%
$ 12.52 million $ 37,472
Jan 31, 12 AM $ 0.621
-1.49%
$ 12.54 million $ 42,446
Jan 30, 11 PM $ 0.63
+1.48%
$ 12.73 million $ 42,592
Jan 30, 10 PM $ 0.621
-0.01%
$ 12.54 million $ 42,982
Jan 30, 9 PM $ 0.621
-0.98%
$ 12.54 million $ 47,536
Jan 30, 8 PM $ 0.627
+1.89%
$ 12.67 million $ 47,431
Jan 30, 7 PM $ 0.616
-2.51%
$ 12.43 million $ 47,504
Jan 30, 6 PM $ 0.632
+2.58%
$ 12.75 million $ 48,090
Jan 30, 5 PM $ 0.616
+0.01%
$ 12.41 million $ 48,071
Jan 30, 4 PM $ 0.616
+0.00%
$ 12.43 million $ 52,151
Jan 30, 3 PM $ 0.616
+0.88%
$ 12.43 million $ 52,603
Jan 30, 2 PM $ 0.61
-1.35%
$ 12.32 million $ 67,339
Jan 30, 1 PM $ 0.617
-1.74%
$ 12.46 million $ 69,785
Jan 30, 12 PM $ 0.628
-1.63%
$ 12.69 million $ 70,210
Jan 30, 11 AM $ 0.639
+3.41%
$ 12.91 million $ 79,414
Jan 30, 10 AM $ 0.618
+1.99%
$ 12.47 million $ 73,543
Jan 30, 9 AM $ 0.609
-0.71%
$ 12.3 million $ 72,447
Jan 30, 8 AM $ 0.614
+0.42%
$ 12.39 million $ 80,277
Jan 30, 7 AM $ 0.611
-5.27%
$ 12.34 million $ 85,841
Jan 30, 6 AM $ 0.645
+7.52%
$ 12.95 million $ 84,287
Jan 30, 5 AM $ 0.6
+1.35%
$ 12.11 million $ 87,006
Jan 30, 4 AM $ 0.592
+0.19%
$ 11.95 million $ 87,075
Jan 30, 3 AM $ 0.591
-1.71%
$ 11.93 million $ 87,456
Jan 30, 2 AM $ 0.601
+4.39%
$ 12.14 million $ 135,247
Jan 30, 1 AM $ 0.583
+17.31%
$ 11.77 million $ 65,945
Jan 30, 12 AM $ 0.497
+0.01%
$ 10.04 million $ 60,496
Jan 29, 11 PM $ 0.495
+0.27%
$ 10.01 million $ 60,388
Jan 29, 10 PM $ 0.494
-0.06%
$ 9.98 million $ 60,901
Jan 29, 9 PM $ 0.494
+0.00%
$ 9.98 million $ 56,517
Jan 29, 8 PM $ 0.494
-0.19%
$ 9.98 million $ 56,534
Jan 29, 7 PM $ 0.495
-0.34%
$ 10 million $ 56,633
Jan 29, 6 PM $ 0.497
-0.38%
$ 10.04 million $ 56,175
Jan 29, 5 PM $ 0.499
+1.80%
$ 10.08 million $ 56,470
Jan 29, 4 PM $ 0.491
+0.90%
$ 9.92 million $ 52,448
Jan 29, 3 PM $ 0.493
-6.52%
$ 9.95 million $ 52,036
Jan 29, 2 PM $ 0.588
-0.20%
$ 11.87 million $ 35,220
Jan 29, 1 PM $ 0.589
+2.47%
$ 11.89 million $ 35,288
Jan 29, 12 PM $ 0.575
-0.20%
$ 11.61 million $ 36,482
Jan 29, 11 AM $ 0.576
-1.39%
$ 11.63 million $ 36,516
Jan 29, 10 AM $ 0.584
+2.02%
$ 11.77 million $ 36,964