MSQUARE GLOBAL Historical Data

MSQ Page 42
Download
Date Close Price change Market cap Trading volume
Jan 27, 10 AM $ 0.565
+6.86%
$ 11.43 million $ 86,281
Jan 27, 9 AM $ 0.529
+1.68%
$ 10.68 million $ 80,161
Jan 27, 8 AM $ 0.52
-0.10%
$ 10.5 million $ 25,379
Jan 27, 7 AM $ 0.519
-0.23%
$ 10.49 million $ 25,427
Jan 27, 6 AM $ 0.52
-8.57%
$ 10.51 million $ 25,490
Jan 27, 5 AM $ 0.569
-0.23%
$ 11.5 million $ 22,726
Jan 27, 4 AM $ 0.571
+0.00%
$ 11.52 million $ 23,765
Jan 27, 3 AM $ 0.571
+0.18%
$ 11.52 million $ 23,781
Jan 27, 2 AM $ 0.569
-0.82%
$ 11.5 million $ 26,098
Jan 27, 1 AM $ 0.574
+0.24%
$ 11.6 million $ 30,863
Jan 27, 12 AM $ 0.573
-0.41%
$ 11.57 million $ 31,352
Jan 26, 11 PM $ 0.575
+0.86%
$ 11.62 million $ 31,355
Jan 26, 10 PM $ 0.57
-1.39%
$ 11.52 million $ 30,774
Jan 26, 9 PM $ 0.579
+0.45%
$ 11.7 million $ 29,519
Jan 26, 8 PM $ 0.577
-0.55%
$ 11.65 million $ 29,136
Jan 26, 7 PM $ 0.58
+0.22%
$ 11.72 million $ 29,412
Jan 26, 6 PM $ 0.579
-3.61%
$ 11.69 million $ 30,040
Jan 26, 5 PM $ 0.6
+0.20%
$ 12.13 million $ 26,397
Jan 26, 4 PM $ 0.599
-0.30%
$ 12.1 million $ 25,781
Jan 26, 3 PM $ 0.601
+0.14%
$ 12.12 million $ 25,394
Jan 26, 2 PM $ 0.6
+0.83%
$ 12.12 million $ 25,396
Jan 26, 1 PM $ 0.595
-0.16%
$ 12.02 million $ 22,614
Jan 26, 12 PM $ 0.596
+0.18%
$ 12.04 million $ 24,380
Jan 26, 11 AM $ 0.595
+0.96%
$ 12.02 million $ 24,404
Jan 26, 10 AM $ 0.589
-0.06%
$ 11.91 million $ 24,227
Jan 26, 9 AM $ 0.59
+0.20%
$ 11.93 million $ 24,236
Jan 26, 8 AM $ 0.589
+0.00%
$ 11.89 million $ 24,428
Jan 26, 7 AM $ 0.589
-0.20%
$ 11.89 million $ 27,717
Jan 26, 6 AM $ 0.589
-0.26%
$ 11.89 million $ 27,721
Jan 26, 5 AM $ 0.59
-0.98%
$ 11.92 million $ 27,796
Jan 26, 4 AM $ 0.597
-0.70%
$ 12.06 million $ 26,646
Jan 26, 3 AM $ 0.601
-0.05%
$ 12.15 million $ 39,670
Jan 26, 2 AM $ 0.602
-0.66%
$ 12.15 million $ 37,533
Jan 26, 1 AM $ 0.606
+0.85%
$ 12.23 million $ 34,162
Jan 26, 12 AM $ 0.6
-0.38%
$ 12.13 million $ 34,834
Jan 25, 11 PM $ 0.603
+0.47%
$ 12.17 million $ 36,194
Jan 25, 10 PM $ 0.6
+0.30%
$ 12.12 million $ 35,616
Jan 25, 9 PM $ 0.598
+0.03%
$ 12.08 million $ 35,526
Jan 25, 8 PM $ 0.598
+1.38%
$ 12.08 million $ 34,314
Jan 25, 7 PM $ 0.59
-0.69%
$ 11.91 million $ 34,138
Jan 25, 6 PM $ 0.594
-0.53%
$ 12 million $ 33,341
Jan 25, 5 PM $ 0.597
-0.07%
$ 12.06 million $ 40,199
Jan 25, 4 PM $ 0.598
-0.27%
$ 12.07 million $ 40,076
Jan 25, 3 PM $ 0.599
+0.17%
$ 12.1 million $ 40,055
Jan 25, 2 PM $ 0.598
-0.45%
$ 12.08 million $ 40,437
Jan 25, 1 PM $ 0.601
-0.13%
$ 12.14 million $ 40,606
Jan 25, 12 PM $ 0.602
+0.15%
$ 12.15 million $ 38,829
Jan 25, 11 AM $ 0.601
-0.64%
$ 12.13 million $ 38,695
Jan 25, 10 AM $ 0.605
-0.29%
$ 12.21 million $ 38,825
Jan 25, 9 AM $ 0.606
+0.08%
$ 12.25 million $ 44,723