MSQUARE GLOBAL Historical Data

MSQ Page 50
Download
Date Close Price change Market cap Trading volume
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
Jan 11, 7 AM $ 1.07
+1.93%
$ 21.72 million $ 161,233
Jan 11, 6 AM $ 1.05
+0.29%
$ 21.31 million $ 157,042
Jan 11, 5 AM $ 1.05
-3.57%
$ 21.25 million $ 154,945
Jan 11, 4 AM $ 1.09
-0.39%
$ 22.03 million $ 154,532
Jan 11, 3 AM $ 1.09
+0.83%
$ 22.12 million $ 156,552
Jan 11, 2 AM $ 1.08
+0.16%
$ 21.94 million $ 152,678
Jan 11, 1 AM $ 1.08
+0.39%
$ 21.9 million $ 153,288
Jan 11, 12 AM $ 1.08
-1.07%
$ 21.82 million $ 149,407
Jan 10, 11 PM $ 1.09
+1.59%
$ 22.05 million $ 145,811
Jan 10, 10 PM $ 1.07
-2.40%
$ 21.71 million $ 140,690
Jan 10, 9 PM $ 1.1
+0.71%
$ 22.23 million $ 139,824
Jan 10, 8 PM $ 1.09
-0.71%
$ 22.08 million $ 138,386
Jan 10, 7 PM $ 1.1
+0.71%
$ 22.25 million $ 130,536
Jan 10, 6 PM $ 1.09
-1.60%
$ 22.08 million $ 130,159
Jan 10, 5 PM $ 1.11
+0.30%
$ 22.44 million $ 129,998
Jan 10, 4 PM $ 1.11
+1.22%
$ 22.38 million $ 128,919
Jan 10, 3 PM $ 1.09
-0.19%
$ 22.12 million $ 131,277
Jan 10, 2 PM $ 1.09
-0.37%
$ 22.15 million $ 131,231
Jan 10, 1 PM $ 1.1
-1.18%
$ 22.23 million $ 131,549
Jan 10, 12 PM $ 1.11
+0.34%
$ 22.5 million $ 138,383
Jan 10, 11 AM $ 1.11
-0.59%
$ 22.42 million $ 139,866
Jan 10, 10 AM $ 1.11
+2.71%
$ 22.55 million $ 139,362
Jan 10, 9 AM $ 1.09
-1.06%
$ 21.96 million $ 139,267
Jan 10, 8 AM $ 1.1
-0.87%
$ 22.19 million $ 141,237
Jan 10, 7 AM $ 1.11
-1.21%
$ 22.39 million $ 143,603
Jan 10, 6 AM $ 1.12
-0.52%
$ 22.66 million $ 146,225
Jan 10, 5 AM $ 1.13
+3.90%
$ 22.76 million $ 147,192
Jan 10, 4 AM $ 1.08
+0.36%
$ 21.92 million $ 141,757
Jan 10, 3 AM $ 1.08
+0.86%
$ 21.86 million $ 143,061
Jan 10, 2 AM $ 1.07
+0.67%
$ 21.66 million $ 141,990
Jan 10, 1 AM $ 1.06
+0.76%
$ 21.52 million $ 135,447
Jan 10, 12 AM $ 1.06
-0.40%
$ 21.37 million $ 135,724
Jan 9, 11 PM $ 1.06
+0.33%
$ 21.47 million $ 135,192
Jan 9, 10 PM $ 1.06
-0.24%
$ 21.4 million $ 131,583
Jan 9, 9 PM $ 1.06
-0.13%
$ 21.45 million $ 131,816
Jan 9, 8 PM $ 1.06
-0.39%
$ 21.48 million $ 143,627
Jan 9, 7 PM $ 1.07
-0.52%
$ 21.56 million $ 149,412
Jan 9, 6 PM $ 1.07
-0.05%
$ 21.67 million $ 149,618
Jan 9, 5 PM $ 1.07
-0.21%
$ 21.68 million $ 155,582
Jan 9, 4 PM $ 1.07
-0.23%
$ 21.73 million $ 155,567
Jan 9, 3 PM $ 1.08
+0.05%
$ 21.82 million $ 153,424
Jan 9, 2 PM $ 1.08
-0.04%
$ 21.79 million $ 151,375
Jan 9, 1 PM $ 1.08
-2.12%
$ 21.77 million $ 149,798
Jan 9, 12 PM $ 1.1
+0.09%
$ 22.27 million $ 141,215
Jan 9, 11 AM $ 1.1
-2.21%
$ 22.27 million $ 140,243
Jan 9, 10 AM $ 1.12
-0.77%
$ 22.73 million $ 141,059
Jan 9, 9 AM $ 1.13
-4.07%
$ 22.9 million $ 139,943
Jan 9, 8 AM $ 1.18
-1.91%
$ 23.87 million $ 146,115