MSQUARE GLOBAL Historical Data

MSQ Page 47
Download
Date Close Price change Market cap Trading volume
Apr 30, 10 PM $ 0.203
-0.46%
$ 4.55 million $ 17,192
Apr 30, 9 PM $ 0.204
-0.34%
$ 4.57 million $ 17,149
Apr 30, 8 PM $ 0.204
+0.00%
$ 4.58 million $ 17,155
Apr 30, 7 PM $ 0.204
+0.12%
$ 4.58 million $ 17,155
Apr 30, 6 PM $ 0.204
-0.25%
$ 4.58 million $ 17,145
Apr 30, 5 PM $ 0.205
-2.98%
$ 4.59 million $ 17,145
Apr 30, 4 PM $ 0.211
-0.45%
$ 4.73 million $ 16,771
Apr 30, 3 PM $ 0.212
+1.66%
$ 4.75 million $ 16,508
Apr 30, 2 PM $ 0.209
+0.00%
$ 4.67 million $ 15,219
Apr 30, 1 PM $ 0.209
+0.17%
$ 4.67 million $ 15,219
Apr 30, 12 PM $ 0.208
+0.00%
$ 4.66 million $ 15,622
Apr 30, 11 AM $ 0.208
+0.04%
$ 4.66 million $ 15,729
Apr 30, 10 AM $ 0.208
-2.55%
$ 4.66 million $ 10,578
Apr 30, 9 AM $ 0.213
+0.35%
$ 4.78 million $ 8,600
Apr 30, 8 AM $ 0.213
+0.06%
$ 4.77 million $ 3,506
Apr 30, 7 AM $ 0.213
+3.82%
$ 4.77 million $ 4,843
Apr 30, 6 AM $ 0.205
-0.06%
$ 4.59 million $ 5,029
Apr 30, 5 AM $ 0.205
-3.34%
$ 4.59 million $ 5,139
Apr 30, 4 AM $ 0.212
-0.26%
$ 4.75 million $ 6,144
Apr 30, 3 AM $ 0.213
+0.43%
$ 4.76 million $ 9,499
Apr 30, 2 AM $ 0.212
-0.04%
$ 4.74 million $ 12,103
Apr 30, 1 AM $ 0.212
+0.15%
$ 4.75 million $ 15,362
Apr 30, 12 AM $ 0.211
+1.85%
$ 4.74 million $ 24,497
Apr 29, 11 PM $ 0.208
+0.00%
$ 4.64 million $ 26,220
Apr 29, 10 PM $ 0.208
-0.30%
$ 4.64 million $ 26,235
Apr 29, 9 PM $ 0.208
+0.54%
$ 4.65 million $ 26,606
Apr 29, 8 PM $ 0.207
-0.12%
$ 4.63 million $ 26,622
Apr 29, 7 PM $ 0.207
+0.00%
$ 4.63 million $ 26,622
Apr 29, 6 PM $ 0.207
+0.12%
$ 4.63 million $ 26,622
Apr 29, 5 PM $ 0.207
+0.00%
$ 4.63 million $ 27,450
Apr 29, 4 PM $ 0.207
+0.18%
$ 4.63 million $ 27,450
Apr 29, 3 PM $ 0.207
+0.15%
$ 4.62 million $ 27,450
Apr 29, 2 PM $ 0.206
-0.09%
$ 4.61 million $ 27,441
Apr 29, 1 PM $ 0.207
+0.05%
$ 4.61 million $ 28,096
Apr 29, 12 PM $ 0.206
+2.64%
$ 4.61 million $ 28,201
Apr 29, 11 AM $ 0.201
-0.39%
$ 4.49 million $ 27,004
Apr 29, 10 AM $ 0.202
-0.08%
$ 4.51 million $ 26,885
Apr 29, 9 AM $ 0.202
-0.02%
$ 4.51 million $ 26,963
Apr 29, 8 AM $ 0.202
+1.06%
$ 4.52 million $ 27,040
Apr 29, 7 AM $ 0.2
+1.76%
$ 4.47 million $ 26,858
Apr 29, 6 AM $ 0.197
-0.20%
$ 4.39 million $ 25,245
Apr 29, 5 AM $ 0.197
-0.12%
$ 4.4 million $ 28,060
Apr 29, 4 AM $ 0.197
+0.74%
$ 4.41 million $ 34,399
Apr 29, 3 AM $ 0.196
+2.45%
$ 4.37 million $ 32,198
Apr 29, 2 AM $ 0.191
-1.14%
$ 4.27 million $ 28,339
Apr 29, 1 AM $ 0.193
+4.20%
$ 4.32 million $ 26,492
Apr 29, 12 AM $ 0.186
-10.68%
$ 4.14 million $ 19,370
Apr 28, 11 PM $ 0.208
-1.51%
$ 4.61 million $ 15,426
Apr 28, 10 PM $ 0.211
-0.05%
$ 4.68 million $ 15,441
Apr 28, 9 PM $ 0.211
-0.04%
$ 4.68 million $ 16,856