MSQUARE GLOBAL Historical Data

MSQ Page 48
Download
Date Close Price change Market cap Trading volume
Apr 28, 9 PM $ 0.211
-0.04%
$ 4.68 million $ 16,856
Apr 28, 8 PM $ 0.211
+0.04%
$ 4.68 million $ 17,268
Apr 28, 7 PM $ 0.211
+0.23%
$ 4.68 million $ 17,280
Apr 28, 6 PM $ 0.211
-0.23%
$ 4.67 million $ 17,345
Apr 28, 5 PM $ 0.211
+0.00%
$ 4.68 million $ 17,488
Apr 28, 4 PM $ 0.211
+0.03%
$ 4.68 million $ 17,537
Apr 28, 3 PM $ 0.211
+0.15%
$ 4.68 million $ 17,626
Apr 28, 2 PM $ 0.211
-0.46%
$ 4.67 million $ 17,668
Apr 28, 1 PM $ 0.212
+2.12%
$ 4.7 million $ 25,116
Apr 28, 12 PM $ 0.207
+1.14%
$ 4.6 million $ 24,796
Apr 28, 11 AM $ 0.205
-5.15%
$ 4.55 million $ 25,051
Apr 28, 10 AM $ 0.217
+0.00%
$ 4.81 million $ 24,782
Apr 28, 9 AM $ 0.217
-0.18%
$ 4.81 million $ 24,782
Apr 28, 8 AM $ 0.217
+1.81%
$ 4.82 million $ 24,735
Apr 28, 7 AM $ 0.213
-0.62%
$ 4.74 million $ 25,092
Apr 28, 6 AM $ 0.215
+1.97%
$ 4.77 million $ 24,198
Apr 28, 5 AM $ 0.211
-2.91%
$ 4.67 million $ 21,332
Apr 28, 4 AM $ 0.217
+0.69%
$ 4.81 million $ 14,567
Apr 28, 3 AM $ 0.215
+0.19%
$ 4.78 million $ 15,256
Apr 28, 2 AM $ 0.215
-0.41%
$ 4.77 million $ 15,206
Apr 28, 1 AM $ 0.216
-0.03%
$ 4.79 million $ 15,206
Apr 28, 12 AM $ 0.216
+3.32%
$ 4.79 million $ 15,506
Apr 27, 11 PM $ 0.209
-2.83%
$ 4.63 million $ 14,293
Apr 27, 10 PM $ 0.215
-0.65%
$ 4.77 million $ 15,815
Apr 27, 9 PM $ 0.216
+5.49%
$ 4.8 million $ 14,070
Apr 27, 8 PM $ 0.205
+0.08%
$ 4.55 million $ 13,680
Apr 27, 7 PM $ 0.205
-0.84%
$ 4.55 million $ 13,686
Apr 27, 6 PM $ 0.207
-0.40%
$ 4.58 million $ 13,819
Apr 27, 5 PM $ 0.208
-0.39%
$ 4.6 million $ 13,819
Apr 27, 4 PM $ 0.208
-1.46%
$ 4.62 million $ 13,755
Apr 27, 3 PM $ 0.212
-0.05%
$ 4.69 million $ 13,611
Apr 27, 2 PM $ 0.212
-3.39%
$ 4.69 million $ 13,495
Apr 27, 1 PM $ 0.219
-0.18%
$ 4.86 million $ 5,816
Apr 27, 12 PM $ 0.219
+0.02%
$ 4.87 million $ 6,213
Apr 27, 11 AM $ 0.219
+0.64%
$ 4.86 million $ 6,242
Apr 27, 10 AM $ 0.218
-0.42%
$ 4.83 million $ 6,630
Apr 27, 9 AM $ 0.219
+0.42%
$ 4.85 million $ 6,630
Apr 27, 8 AM $ 0.218
+0.39%
$ 4.83 million $ 7,980
Apr 27, 7 AM $ 0.217
-2.80%
$ 4.81 million $ 9,171
Apr 27, 6 AM $ 0.223
+0.00%
$ 4.95 million $ 10,938
Apr 27, 5 AM $ 0.223
+1.99%
$ 4.95 million $ 10,938
Apr 27, 4 AM $ 0.219
+0.32%
$ 4.86 million $ 9,687
Apr 27, 3 AM $ 0.218
+1.09%
$ 4.84 million $ 9,016
Apr 27, 2 AM $ 0.216
+0.00%
$ 4.79 million $ 9,238
Apr 27, 1 AM $ 0.216
-0.87%
$ 4.79 million $ 9,265
Apr 27, 12 AM $ 0.218
+1.62%
$ 4.83 million $ 9,092
Apr 26, 11 PM $ 0.214
-3.48%
$ 4.75 million $ 9,086
Apr 26, 10 PM $ 0.222
-1.61%
$ 4.93 million $ 8,325
Apr 26, 9 PM $ 0.226
-0.24%
$ 5.01 million $ 8,455
Apr 26, 8 PM $ 0.226
+3.06%
$ 5.02 million $ 8,903