MSQUARE GLOBAL Historical Data

MSQ Page 44
Download
Date Close Price change Market cap Trading volume
Jan 23, 11 AM $ 0.666
-0.84%
$ 13.85 million $ 34,967
Jan 23, 10 AM $ 0.672
-1.53%
$ 13.97 million $ 34,911
Jan 23, 9 AM $ 0.682
-0.05%
$ 14.19 million $ 33,845
Jan 23, 8 AM $ 0.682
-0.59%
$ 14.19 million $ 33,678
Jan 23, 7 AM $ 0.686
-0.37%
$ 14.28 million $ 33,523
Jan 23, 6 AM $ 0.689
-0.13%
$ 14.33 million $ 33,306
Jan 23, 5 AM $ 0.69
-1.08%
$ 14.35 million $ 33,206
Jan 23, 4 AM $ 0.697
-0.44%
$ 14.5 million $ 32,036
Jan 23, 3 AM $ 0.7
-0.35%
$ 14.57 million $ 33,947
Jan 23, 2 AM $ 0.703
-0.91%
$ 14.62 million $ 70,072
Jan 23, 1 AM $ 0.709
-1.67%
$ 14.75 million $ 70,000
Jan 23, 12 AM $ 0.721
+0.52%
$ 15 million $ 69,721
Jan 22, 11 PM $ 0.718
+0.08%
$ 14.5 million $ 69,318
Jan 22, 10 PM $ 0.717
-0.43%
$ 14.5 million $ 69,401
Jan 22, 9 PM $ 0.72
+0.78%
$ 14.56 million $ 67,717
Jan 22, 8 PM $ 0.715
-1.02%
$ 14.46 million $ 62,915
Jan 22, 7 PM $ 0.723
+1.53%
$ 14.61 million $ 62,856
Jan 22, 6 PM $ 0.711
+1.04%
$ 14.38 million $ 62,288
Jan 22, 5 PM $ 0.704
+0.38%
$ 14.23 million $ 57,099
Jan 22, 4 PM $ 0.701
+0.05%
$ 14.16 million $ 57,152
Jan 22, 3 PM $ 0.701
-0.30%
$ 14.17 million $ 57,306
Jan 22, 2 PM $ 0.703
+0.32%
$ 14.2 million $ 57,258
Jan 22, 1 PM $ 0.701
+2.29%
$ 14.17 million $ 57,272
Jan 22, 12 PM $ 0.685
-0.46%
$ 13.86 million $ 49,769
Jan 22, 11 AM $ 0.688
-0.39%
$ 13.91 million $ 48,623
Jan 22, 10 AM $ 0.691
-0.46%
$ 13.97 million $ 46,563
Jan 22, 9 AM $ 0.694
+1.02%
$ 14.03 million $ 45,701
Jan 22, 8 AM $ 0.687
-1.37%
$ 13.89 million $ 45,926
Jan 22, 7 AM $ 0.697
-0.22%
$ 14.08 million $ 45,730
Jan 22, 6 AM $ 0.698
-0.63%
$ 14.11 million $ 47,119
Jan 22, 5 AM $ 0.702
+1.23%
$ 14.2 million $ 48,723
Jan 22, 4 AM $ 0.695
-3.98%
$ 14.05 million $ 45,263
Jan 22, 3 AM $ 0.724
-1.05%
$ 14.63 million $ 34,743
Jan 22, 2 AM $ 0.731
-1.20%
$ 14.79 million $ 56,852
Jan 22, 1 AM $ 0.74
-0.79%
$ 14.97 million $ 56,771
Jan 22, 12 AM $ 0.746
-0.59%
$ 15.08 million $ 53,532
Jan 21, 11 PM $ 0.751
-0.87%
$ 15.18 million $ 51,658
Jan 21, 10 PM $ 0.757
-0.08%
$ 15.31 million $ 52,083
Jan 21, 9 PM $ 0.758
-0.53%
$ 15.32 million $ 52,857
Jan 21, 8 PM $ 0.762
+0.61%
$ 15.4 million $ 53,197
Jan 21, 7 PM $ 0.757
+0.87%
$ 15.31 million $ 53,197
Jan 21, 6 PM $ 0.751
+0.12%
$ 15.18 million $ 52,025
Jan 21, 5 PM $ 0.749
-0.35%
$ 15.15 million $ 52,062
Jan 21, 4 PM $ 0.752
-0.60%
$ 15.19 million $ 52,014
Jan 21, 3 PM $ 0.756
-0.27%
$ 15.29 million $ 51,958
Jan 21, 2 PM $ 0.758
+0.99%
$ 15.33 million $ 50,876
Jan 21, 1 PM $ 0.751
+0.00%
$ 15.18 million $ 50,638
Jan 21, 12 PM $ 0.751
-0.13%
$ 15.16 million $ 50,699
Jan 21, 11 AM $ 0.752
-0.07%
$ 15.2 million $ 50,547
Jan 21, 10 AM $ 0.752
+0.63%
$ 15.21 million $ 52,043