MSQUARE GLOBAL Historical Data

MSQ Page 47
Download
Date Close Price change Market cap Trading volume
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
Jan 17, 8 AM $ 0.839
-1.06%
$ 16.97 million $ 95,554
Jan 17, 7 AM $ 0.848
+0.32%
$ 17.15 million $ 131,436
Jan 17, 6 AM $ 0.845
+0.00%
$ 17.1 million $ 131,148
Jan 17, 5 AM $ 0.845
+0.00%
$ 17.1 million $ 131,952
Jan 17, 4 AM $ 0.845
-0.17%
$ 17.1 million $ 134,785
Jan 17, 3 AM $ 0.847
-0.09%
$ 17.13 million $ 135,721
Jan 17, 2 AM $ 0.848
-0.19%
$ 17.14 million $ 136,075
Jan 17, 1 AM $ 0.849
+0.18%
$ 17.18 million $ 136,318
Jan 17, 12 AM $ 0.848
+1.48%
$ 17.15 million $ 134,190
Jan 16, 11 PM $ 0.835
-0.76%
$ 16.89 million $ 130,743
Jan 16, 10 PM $ 0.842
-1.43%
$ 17.02 million $ 131,711
Jan 16, 9 PM $ 0.854
+1.69%
$ 17.27 million $ 105,922
Jan 16, 8 PM $ 0.84
-1.38%
$ 16.98 million $ 85,438
Jan 16, 7 PM $ 0.852
+1.58%
$ 17.2 million $ 87,357
Jan 16, 6 PM $ 0.839
-0.06%
$ 16.97 million $ 86,825
Jan 16, 5 PM $ 0.836
-0.57%
$ 17.12 million $ 86,068
Jan 16, 4 PM $ 0.84
+0.97%
$ 16.99 million $ 75,267
Jan 16, 3 PM $ 0.832
-1.55%
$ 16.89 million $ 72,784
Jan 16, 2 PM $ 0.845
+0.76%
$ 17.1 million $ 72,313
Jan 16, 1 PM $ 0.839
-0.43%
$ 16.97 million $ 72,259
Jan 16, 12 PM $ 0.843
+0.76%
$ 17.04 million $ 76,651
Jan 16, 11 AM $ 0.837
+0.01%
$ 16.93 million $ 75,940
Jan 16, 10 AM $ 0.837
-0.14%
$ 16.93 million $ 74,776
Jan 16, 9 AM $ 0.838
+1.50%
$ 16.96 million $ 72,687
Jan 16, 8 AM $ 0.825
+0.11%
$ 16.69 million $ 69,716
Jan 16, 7 AM $ 0.824
-0.62%
$ 16.67 million $ 69,706
Jan 16, 6 AM $ 0.829
+0.37%
$ 16.77 million $ 70,020
Jan 16, 5 AM $ 0.826
-2.54%
$ 16.72 million $ 68,692
Jan 16, 4 AM $ 0.848
+1.81%
$ 17.15 million $ 65,592
Jan 16, 3 AM $ 0.833
-1.99%
$ 16.84 million $ 65,340
Jan 16, 2 AM $ 0.849
+0.37%
$ 17.17 million $ 123,432
Jan 16, 1 AM $ 0.846
+0.01%
$ 17.11 million $ 121,488
Jan 16, 12 AM $ 0.846
+0.53%
$ 17.11 million $ 120,757
Jan 15, 11 PM $ 0.841
+4.04%
$ 17.03 million $ 120,224
Jan 15, 10 PM $ 0.809
+2.33%
$ 16.37 million $ 109,248
Jan 15, 9 PM $ 0.79
+0.15%
$ 15.99 million $ 101,013
Jan 15, 8 PM $ 0.789
+0.26%
$ 15.97 million $ 106,914
Jan 15, 7 PM $ 0.787
-0.22%
$ 15.93 million $ 104,501
Jan 15, 6 PM $ 0.789
+0.00%
$ 15.98 million $ 102,959
Jan 15, 5 PM $ 0.789
-0.08%
$ 15.96 million $ 104,282
Jan 15, 4 PM $ 0.79
+0.47%
$ 15.98 million $ 98,685
Jan 15, 3 PM $ 0.786
-0.84%
$ 15.9 million $ 98,330
Jan 15, 2 PM $ 0.793
-0.73%
$ 16.04 million $ 97,040
Jan 15, 1 PM $ 0.798
-0.72%
$ 16.16 million $ 95,558
Jan 15, 12 PM $ 0.804
+0.83%
$ 16.27 million $ 80,826
Jan 15, 11 AM $ 0.798
-0.43%
$ 16.14 million $ 75,373
Jan 15, 10 AM $ 0.801
-0.42%
$ 16.21 million $ 70,820
Jan 15, 9 AM $ 0.804
+0.64%
$ 16.28 million $ 70,590