MSQUARE GLOBAL Historical Data

MSQ Page 41
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 9 AM $ 0.572
-2.18%
$ 11.71 million $ 48,799
Jan 29, 8 AM $ 0.585
-1.02%
$ 11.9 million $ 39,105
Jan 29, 7 AM $ 0.59
-2.75%
$ 11.91 million $ 35,749
Jan 29, 6 AM $ 0.605
-1.98%
$ 12.22 million $ 35,738
Jan 29, 5 AM $ 0.617
-0.79%
$ 12.46 million $ 37,524
Jan 29, 4 AM $ 0.622
-1.51%
$ 12.57 million $ 38,045
Jan 29, 3 AM $ 0.632
+1.34%
$ 12.76 million $ 37,378
Jan 29, 2 AM $ 0.623
-0.50%
$ 12.59 million $ 49,829
Jan 29, 1 AM $ 0.627
-0.18%
$ 12.65 million $ 49,300
Jan 29, 12 AM $ 0.628
-0.11%
$ 12.68 million $ 49,260
Jan 28, 11 PM $ 0.628
-0.70%
$ 12.69 million $ 49,210
Jan 28, 10 PM $ 0.633
-0.71%
$ 12.78 million $ 47,628
Jan 28, 9 PM $ 0.637
-0.62%
$ 12.81 million $ 46,045
Jan 28, 8 PM $ 0.642
+2.69%
$ 12.97 million $ 45,282
Jan 28, 7 PM $ 0.625
+0.37%
$ 12.63 million $ 44,133
Jan 28, 6 PM $ 0.622
+0.36%
$ 12.57 million $ 46,559
Jan 28, 5 PM $ 0.62
-1.34%
$ 12.52 million $ 51,805
Jan 28, 4 PM $ 0.629
+0.74%
$ 12.69 million $ 54,378
Jan 28, 3 PM $ 0.624
-1.43%
$ 12.6 million $ 53,757
Jan 28, 2 PM $ 0.633
+1.19%
$ 12.78 million $ 53,436
Jan 28, 1 PM $ 0.625
-0.26%
$ 12.62 million $ 52,776
Jan 28, 12 PM $ 0.626
+0.41%
$ 12.68 million $ 54,665
Jan 28, 11 AM $ 0.624
+3.55%
$ 12.6 million $ 56,008
Jan 28, 10 AM $ 0.603
+1.68%
$ 12.17 million $ 51,418
Jan 28, 9 AM $ 0.593
-0.09%
$ 11.97 million $ 48,870
Jan 28, 8 AM $ 0.593
-0.35%
$ 11.98 million $ 50,839
Jan 28, 7 AM $ 0.595
+0.44%
$ 12.02 million $ 49,748
Jan 28, 6 AM $ 0.593
+4.43%
$ 11.97 million $ 49,666
Jan 28, 5 AM $ 0.567
-0.03%
$ 11.44 million $ 42,028
Jan 28, 4 AM $ 0.567
-0.76%
$ 11.44 million $ 41,429
Jan 28, 3 AM $ 0.571
+0.43%
$ 11.53 million $ 122,463
Jan 28, 2 AM $ 0.569
-0.09%
$ 11.48 million $ 122,386
Jan 28, 1 AM $ 0.569
+0.00%
$ 11.49 million $ 114,119
Jan 28, 12 AM $ 0.569
-0.03%
$ 11.49 million $ 114,152
Jan 27, 11 PM $ 0.569
-0.27%
$ 11.5 million $ 114,264
Jan 27, 10 PM $ 0.571
+0.14%
$ 11.53 million $ 114,900
Jan 27, 9 PM $ 0.57
-0.41%
$ 11.51 million $ 116,261
Jan 27, 8 PM $ 0.572
+0.63%
$ 11.56 million $ 115,879
Jan 27, 7 PM $ 0.568
+0.12%
$ 11.47 million $ 115,615
Jan 27, 6 PM $ 0.567
+0.34%
$ 11.43 million $ 114,547
Jan 27, 5 PM $ 0.566
-0.12%
$ 11.41 million $ 116,516
Jan 27, 4 PM $ 0.566
+0.60%
$ 11.43 million $ 113,536
Jan 27, 3 PM $ 0.563
-0.14%
$ 11.37 million $ 114,096
Jan 27, 2 PM $ 0.564
+0.94%
$ 11.38 million $ 114,111
Jan 27, 1 PM $ 0.558
-3.18%
$ 11.28 million $ 113,021
Jan 27, 12 PM $ 0.577
+3.01%
$ 11.65 million $ 105,798
Jan 27, 11 AM $ 0.558
-1.22%
$ 11.27 million $ 94,845
Jan 27, 10 AM $ 0.565
+6.86%
$ 11.43 million $ 86,281