MSQUARE GLOBAL Historical Data

MSQ Page 49
Download
Date Close Price change Market cap Trading volume
Jan 13, 9 AM $ 0.97
-2.34%
$ 19.63 million $ 181,790
Jan 13, 8 AM $ 0.994
-0.02%
$ 20.1 million $ 189,223
Jan 13, 7 AM $ 0.994
+0.13%
$ 20.1 million $ 189,316
Jan 13, 6 AM $ 0.992
+6.80%
$ 20.07 million $ 187,087
Jan 13, 5 AM $ 0.929
+0.85%
$ 18.79 million $ 156,559
Jan 13, 4 AM $ 0.921
-0.58%
$ 18.63 million $ 157,930
Jan 13, 3 AM $ 0.926
+0.12%
$ 18.74 million $ 150,945
Jan 13, 2 AM $ 0.925
+1.61%
$ 18.72 million $ 152,585
Jan 13, 1 AM $ 0.91
-0.65%
$ 18.42 million $ 155,432
Jan 13, 12 AM $ 0.916
+1.25%
$ 18.54 million $ 157,391
Jan 12, 11 PM $ 0.905
-2.37%
$ 18.3 million $ 156,740
Jan 12, 10 PM $ 0.927
-2.51%
$ 18.75 million $ 150,018
Jan 12, 9 PM $ 0.951
-2.19%
$ 19.23 million $ 149,136
Jan 12, 8 PM $ 0.972
-1.27%
$ 19.66 million $ 151,342
Jan 12, 7 PM $ 0.985
-0.39%
$ 19.92 million $ 150,648
Jan 12, 6 PM $ 0.989
-0.67%
$ 20 million $ 151,373
Jan 12, 5 PM $ 0.995
-1.07%
$ 20.13 million $ 152,107
Jan 12, 4 PM $ 1.01
-0.06%
$ 20.35 million $ 152,282
Jan 12, 3 PM $ 1.01
+1.13%
$ 20.36 million $ 152,328
Jan 12, 2 PM $ 0.995
+1.07%
$ 20.13 million $ 149,186
Jan 12, 1 PM $ 0.985
-1.31%
$ 19.92 million $ 143,207
Jan 12, 12 PM $ 0.998
-0.42%
$ 20.18 million $ 147,963
Jan 12, 11 AM $ 1
-1.11%
$ 20.27 million $ 145,272
Jan 12, 10 AM $ 1.01
-0.97%
$ 20.5 million $ 145,082
Jan 12, 9 AM $ 1.02
-0.80%
$ 20.7 million $ 144,071
Jan 12, 8 AM $ 1.03
+0.82%
$ 20.87 million $ 144,684
Jan 12, 7 AM $ 1.02
+0.02%
$ 20.7 million $ 144,749
Jan 12, 6 AM $ 1.02
-0.47%
$ 20.7 million $ 145,425
Jan 12, 5 AM $ 1.03
-1.39%
$ 20.8 million $ 146,282
Jan 12, 4 AM $ 1.04
-0.46%
$ 21.09 million $ 148,939
Jan 12, 3 AM $ 1.05
-0.06%
$ 21.19 million $ 150,428
Jan 12, 2 AM $ 1.05
-0.53%
$ 21.2 million $ 146,943
Jan 12, 1 AM $ 1.05
+2.38%
$ 21.31 million $ 138,777
Jan 12, 12 AM $ 1.03
-0.22%
$ 20.82 million $ 139,432
Jan 11, 11 PM $ 1.03
-0.20%
$ 20.87 million $ 142,115
Jan 11, 10 PM $ 1.03
-0.73%
$ 20.91 million $ 146,282
Jan 11, 9 PM $ 1.04
+0.41%
$ 21.06 million $ 149,681
Jan 11, 8 PM $ 1.04
-1.09%
$ 20.98 million $ 155,725
Jan 11, 7 PM $ 1.05
-0.28%
$ 21.21 million $ 158,094
Jan 11, 6 PM $ 1.05
-0.09%
$ 21.27 million $ 159,036
Jan 11, 5 PM $ 1.05
+2.53%
$ 21.29 million $ 159,821
Jan 11, 4 PM $ 1.03
-0.13%
$ 20.76 million $ 155,643
Jan 11, 3 PM $ 1.03
-0.63%
$ 20.79 million $ 155,889
Jan 11, 2 PM $ 1.03
-0.21%
$ 20.92 million $ 155,809
Jan 11, 1 PM $ 1.04
-1.54%
$ 20.97 million $ 156,377
Jan 11, 12 PM $ 1.05
+0.80%
$ 21.29 million $ 157,063
Jan 11, 11 AM $ 1.04
+0.15%
$ 21.12 million $ 155,407
Jan 11, 10 AM $ 1.04
+0.01%
$ 21.09 million $ 157,813
Jan 11, 9 AM $ 1.04
-0.58%
$ 21.09 million $ 156,863
Jan 11, 8 AM $ 1.05
-2.32%
$ 21.21 million $ 160,290