MSQUARE GLOBAL Historical Data

MSQ Page 46
Download
Date Close Price change Market cap Trading volume
May 2, 11 PM $ 0.216
+0.00%
$ 4.87 million $ 12,150
May 2, 10 PM $ 0.216
+0.58%
$ 4.87 million $ 12,150
May 2, 9 PM $ 0.214
+0.00%
$ 4.84 million $ 12,144
May 2, 8 PM $ 0.214
+0.05%
$ 4.84 million $ 12,144
May 2, 7 PM $ 0.214
+0.00%
$ 4.84 million $ 12,217
May 2, 6 PM $ 0.214
+0.04%
$ 4.84 million $ 12,217
May 2, 5 PM $ 0.214
-1.83%
$ 4.83 million $ 12,233
May 2, 4 PM $ 0.218
+0.00%
$ 4.92 million $ 12,437
May 2, 3 PM $ 0.218
+2.66%
$ 4.92 million $ 12,437
May 2, 2 PM $ 0.212
+0.00%
$ 4.8 million $ 15,832
May 2, 1 PM $ 0.212
-1.67%
$ 4.8 million $ 15,852
May 2, 12 PM $ 0.216
-0.19%
$ 4.88 million $ 18,326
May 2, 11 AM $ 0.216
-3.14%
$ 4.88 million $ 20,440
May 2, 10 AM $ 0.223
+0.96%
$ 5.04 million $ 21,210
May 2, 9 AM $ 0.221
+0.02%
$ 4.99 million $ 21,947
May 2, 8 AM $ 0.221
+0.09%
$ 4.99 million $ 25,086
May 2, 7 AM $ 0.221
-1.19%
$ 4.99 million $ 31,390
May 2, 6 AM $ 0.224
-2.32%
$ 5.05 million $ 26,791
May 2, 5 AM $ 0.229
-0.02%
$ 5.17 million $ 27,584
May 2, 4 AM $ 0.229
-0.40%
$ 5.17 million $ 32,287
May 2, 3 AM $ 0.23
+0.56%
$ 5.19 million $ 32,179
May 2, 2 AM $ 0.229
-0.63%
$ 5.16 million $ 32,177
May 2, 1 AM $ 0.23
-0.50%
$ 5.19 million $ 30,889
May 2, 12 AM $ 0.231
-0.50%
$ 5.22 million $ 29,718
May 1, 11 PM $ 0.232
+0.60%
$ 5.21 million $ 29,505
May 1, 10 PM $ 0.231
+0.56%
$ 5.18 million $ 28,836
May 1, 9 PM $ 0.23
+0.00%
$ 5.15 million $ 28,974
May 1, 8 PM $ 0.23
-2.63%
$ 5.15 million $ 28,974
May 1, 7 PM $ 0.236
+0.00%
$ 5.29 million $ 28,968
May 1, 6 PM $ 0.236
+0.49%
$ 5.29 million $ 28,968
May 1, 5 PM $ 0.235
+1.37%
$ 5.26 million $ 28,914
May 1, 4 PM $ 0.232
-0.01%
$ 5.19 million $ 30,395
May 1, 3 PM $ 0.232
+0.71%
$ 5.19 million $ 30,395
May 1, 2 PM $ 0.23
-2.85%
$ 5.15 million $ 30,860
May 1, 1 PM $ 0.237
+3.48%
$ 5.31 million $ 30,317
May 1, 12 PM $ 0.229
+2.84%
$ 5.13 million $ 24,747
May 1, 11 AM $ 0.222
+1.43%
$ 4.99 million $ 22,614
May 1, 10 AM $ 0.219
+3.69%
$ 4.92 million $ 27,294
May 1, 9 AM $ 0.211
+1.88%
$ 4.74 million $ 27,130
May 1, 8 AM $ 0.208
-0.89%
$ 4.65 million $ 28,027
May 1, 7 AM $ 0.209
+0.46%
$ 4.69 million $ 22,763
May 1, 6 AM $ 0.208
+0.08%
$ 4.67 million $ 22,241
May 1, 5 AM $ 0.208
+1.16%
$ 4.67 million $ 21,532
May 1, 4 AM $ 0.206
+0.00%
$ 4.61 million $ 17,124
May 1, 3 AM $ 0.206
+0.56%
$ 4.61 million $ 17,124
May 1, 2 AM $ 0.205
+1.02%
$ 4.59 million $ 17,137
May 1, 1 AM $ 0.203
-0.04%
$ 4.54 million $ 17,116
May 1, 12 AM $ 0.202
-0.36%
$ 4.53 million $ 16,833
Apr 30, 11 PM $ 0.203
+0.08%
$ 4.55 million $ 16,904
Apr 30, 10 PM $ 0.203
-0.46%
$ 4.55 million $ 17,192