MSQUARE GLOBAL Historical Data

MSQ Page 46
Download
Date Close Price change Market cap Trading volume
Jan 19, 10 AM $ 0.835
-0.07%
$ 16.88 million $ 44,640
Jan 19, 9 AM $ 0.835
-0.79%
$ 16.89 million $ 45,805
Jan 19, 8 AM $ 0.842
+0.35%
$ 17.03 million $ 45,193
Jan 19, 7 AM $ 0.839
-1.17%
$ 16.97 million $ 44,737
Jan 19, 6 AM $ 0.849
-0.12%
$ 17.17 million $ 44,801
Jan 19, 5 AM $ 0.85
-0.22%
$ 17.19 million $ 43,762
Jan 19, 4 AM $ 0.852
-1.33%
$ 17.23 million $ 50,953
Jan 19, 3 AM $ 0.863
+1.27%
$ 17.46 million $ 56,153
Jan 19, 2 AM $ 0.852
+0.02%
$ 17.24 million $ 129,641
Jan 19, 1 AM $ 0.852
-0.55%
$ 17.24 million $ 136,197
Jan 19, 12 AM $ 0.857
-1.64%
$ 17.33 million $ 138,149
Jan 18, 11 PM $ 0.881
+1.14%
$ 17.82 million $ 135,818
Jan 18, 10 PM $ 0.871
+1.33%
$ 17.62 million $ 129,423
Jan 18, 9 PM $ 0.86
+0.52%
$ 17.39 million $ 127,778
Jan 18, 8 PM $ 0.855
+0.25%
$ 17.29 million $ 126,250
Jan 18, 7 PM $ 0.853
-0.15%
$ 17.25 million $ 125,973
Jan 18, 6 PM $ 0.854
+0.32%
$ 17.29 million $ 124,466
Jan 18, 5 PM $ 0.851
-4.24%
$ 17.22 million $ 125,572
Jan 18, 4 PM $ 0.889
-0.55%
$ 17.98 million $ 122,040
Jan 18, 3 PM $ 0.894
-0.13%
$ 18.08 million $ 121,231
Jan 18, 2 PM $ 0.895
+4.95%
$ 18.1 million $ 121,129
Jan 18, 1 PM $ 0.853
-0.26%
$ 17.26 million $ 108,124
Jan 18, 12 PM $ 0.855
-0.38%
$ 17.3 million $ 107,486
Jan 18, 11 AM $ 0.858
-10.91%
$ 17.36 million $ 105,246
Jan 18, 10 AM $ 0.964
-0.36%
$ 19.43 million $ 77,332
Jan 18, 9 AM $ 0.967
+1.05%
$ 19.56 million $ 76,194
Jan 18, 8 AM $ 0.957
+0.80%
$ 19.36 million $ 73,381
Jan 18, 7 AM $ 0.949
-0.99%
$ 19.19 million $ 74,505
Jan 18, 6 AM $ 0.957
-0.11%
$ 19.36 million $ 74,745
Jan 18, 5 AM $ 0.956
+1.19%
$ 19.64 million $ 71,504
Jan 18, 4 AM $ 0.945
+3.13%
$ 19.11 million $ 63,358
Jan 18, 3 AM $ 0.916
+0.11%
$ 18.53 million $ 61,435
Jan 18, 2 AM $ 0.915
+0.61%
$ 18.5 million $ 60,384
Jan 18, 1 AM $ 0.909
+8.23%
$ 18.39 million $ 51,996
Jan 18, 12 AM $ 0.84
-0.19%
$ 16.99 million $ 25,593
Jan 17, 11 PM $ 0.842
-1.09%
$ 17.02 million $ 26,856
Jan 17, 10 PM $ 0.851
+0.04%
$ 17.21 million $ 27,441
Jan 17, 9 PM $ 0.851
+0.25%
$ 17.2 million $ 55,289
Jan 17, 8 PM $ 0.85
+0.12%
$ 17.19 million $ 77,188
Jan 17, 7 PM $ 0.849
-0.18%
$ 17.17 million $ 77,418
Jan 17, 6 PM $ 0.851
+0.55%
$ 17.2 million $ 77,797
Jan 17, 5 PM $ 0.846
-0.10%
$ 17.11 million $ 78,223
Jan 17, 4 PM $ 0.847
-0.07%
$ 17.13 million $ 92,067
Jan 17, 3 PM $ 0.847
+0.11%
$ 17.14 million $ 93,081
Jan 17, 2 PM $ 0.846
-0.04%
$ 17.12 million $ 93,474
Jan 17, 1 PM $ 0.847
+0.01%
$ 17.13 million $ 93,305
Jan 17, 12 PM $ 0.847
+0.46%
$ 17.12 million $ 93,583
Jan 17, 11 AM $ 0.843
+0.00%
$ 17.05 million $ 96,449
Jan 17, 10 AM $ 0.843
+1.19%
$ 17.05 million $ 98,228
Jan 17, 9 AM $ 0.833
-0.75%
$ 16.84 million $ 97,569