MSQUARE GLOBAL Historical Data

MSQ Page 52
Download
Date Close Price change Market cap Trading volume
Jan 7, 8 AM $ 1.16
-0.15%
$ 23.38 million $ 148,600
Jan 7, 7 AM $ 1.16
-0.20%
$ 23.41 million $ 148,381
Jan 7, 6 AM $ 1.16
-0.18%
$ 23.46 million $ 146,278
Jan 7, 5 AM $ 1.16
-0.20%
$ 23.5 million $ 144,500
Jan 7, 4 AM $ 1.16
-2.19%
$ 23.53 million $ 144,613
Jan 7, 3 AM $ 1.19
-0.60%
$ 24.07 million $ 146,516
Jan 7, 2 AM $ 1.2
+0.34%
$ 24.22 million $ 152,713
Jan 7, 1 AM $ 1.19
-0.20%
$ 24.14 million $ 151,543
Jan 7, 12 AM $ 1.2
-1.27%
$ 24.19 million $ 152,199
Jan 6, 11 PM $ 1.21
+0.36%
$ 24.47 million $ 158,053
Jan 6, 10 PM $ 1.21
-1.06%
$ 24.4 million $ 166,561
Jan 6, 9 PM $ 1.22
+0.56%
$ 24.66 million $ 169,380
Jan 6, 8 PM $ 1.21
+2.07%
$ 24.53 million $ 171,184
Jan 6, 7 PM $ 1.19
-0.11%
$ 24.03 million $ 162,494
Jan 6, 6 PM $ 1.19
-0.52%
$ 24.06 million $ 162,946
Jan 6, 5 PM $ 1.2
+1.13%
$ 24.18 million $ 162,878
Jan 6, 4 PM $ 1.18
+1.20%
$ 23.91 million $ 159,834
Jan 6, 3 PM $ 1.17
-1.11%
$ 23.63 million $ 157,160
Jan 6, 2 PM $ 1.18
+2.43%
$ 23.9 million $ 155,360
Jan 6, 1 PM $ 1.15
+0.71%
$ 23.33 million $ 149,822
Jan 6, 12 PM $ 1.15
-2.18%
$ 23.17 million $ 157,254
Jan 6, 11 AM $ 1.17
+3.56%
$ 23.68 million $ 152,443
Jan 6, 10 AM $ 1.13
+1.02%
$ 22.87 million $ 139,199
Jan 6, 9 AM $ 1.12
+3.31%
$ 22.64 million $ 137,521
Jan 6, 8 AM $ 1.08
+0.65%
$ 21.91 million $ 119,827
Jan 6, 7 AM $ 1.08
+0.62%
$ 21.77 million $ 121,352
Jan 6, 6 AM $ 1.07
-0.64%
$ 21.64 million $ 121,582
Jan 6, 5 AM $ 1.08
-0.60%
$ 21.78 million $ 142,884
Jan 6, 4 AM $ 1.08
-2.12%
$ 21.91 million $ 149,842
Jan 6, 3 AM $ 1.11
+0.44%
$ 22.39 million $ 154,408
Jan 6, 2 AM $ 1.1
+0.14%
$ 22.29 million $ 147,707
Jan 6, 1 AM $ 1.1
+0.81%
$ 22.26 million $ 147,178
Jan 6, 12 AM $ 1.09
-0.61%
$ 22.08 million $ 146,739
Jan 5, 11 PM $ 1.1
-1.30%
$ 18.07 million $ 145,016
Jan 5, 10 PM $ 1.11
+1.75%
$ 18.3 million $ 143,530
Jan 5, 9 PM $ 1.09
+2.19%
$ 17.99 million $ 141,089
Jan 5, 8 PM $ 1.07
-1.20%
$ 17.62 million $ 138,902
Jan 5, 7 PM $ 1.08
+0.27%
$ 17.82 million $ 137,151
Jan 5, 6 PM $ 1.08
-0.14%
$ 17.77 million $ 138,295
Jan 5, 5 PM $ 1.08
+0.85%
$ 17.79 million $ 138,705
Jan 5, 4 PM $ 1.07
-0.72%
$ 17.64 million $ 136,641
Jan 5, 3 PM $ 1.08
-0.07%
$ 17.77 million $ 138,127
Jan 5, 2 PM $ 1.08
-1.45%
$ 17.78 million $ 139,057
Jan 5, 1 PM $ 1.1
-10.61%
$ 18.02 million $ 138,702
Jan 5, 12 PM $ 1.23
-6.24%
$ 20.18 million $ 120,640
Jan 5, 11 AM $ 1.31
-0.92%
$ 21.52 million $ 68,620
Jan 5, 10 AM $ 1.32
+1.24%
$ 21.72 million $ 66,369
Jan 5, 9 AM $ 1.3
+0.32%
$ 21.46 million $ 61,799
Jan 5, 8 AM $ 1.3
+0.04%
$ 21.39 million $ 61,663
Jan 5, 7 AM $ 1.3
-0.01%
$ 21.38 million $ 61,201