MSQUARE GLOBAL Historical Data

MSQ Page 53
Download
Date Close Price change Market cap Trading volume
Jan 5, 7 AM $ 1.3
-0.01%
$ 21.38 million $ 61,201
Jan 5, 6 AM $ 1.3
-10.71%
$ 21.38 million $ 64,024
Jan 5, 5 AM $ 1.46
-0.18%
$ 23.95 million $ 58,226
Jan 5, 4 AM $ 1.46
+10.43%
$ 24.03 million $ 64,632
Jan 5, 3 AM $ 1.32
+3.12%
$ 21.77 million $ 51,022
Jan 5, 2 AM $ 1.28
-0.46%
$ 21.11 million $ 45,876
Jan 5, 1 AM $ 1.29
+0.78%
$ 21.2 million $ 47,980
Jan 5, 12 AM $ 1.28
+1.68%
$ 21.04 million $ 52,345
Jan 4, 11 PM $ 1.26
+8.23%
$ 20.68 million $ 51,817
Jan 4, 10 PM $ 1.16
+10.94%
$ 19.11 million $ 51,435
Jan 4, 9 PM $ 1.05
+1.48%
$ 17.22 million $ 46,027
Jan 4, 8 PM $ 1.03
+0.22%
$ 16.97 million $ 39,913
Jan 4, 7 PM $ 1.03
-0.58%
$ 16.94 million $ 39,036
Jan 4, 6 PM $ 1.04
-1.33%
$ 17.03 million $ 44,495
Jan 4, 5 PM $ 1.05
+4.22%
$ 17.26 million $ 37,532
Jan 4, 4 PM $ 1.01
+2.15%
$ 16.56 million $ 40,213
Jan 4, 3 PM $ 0.988
+2.96%
$ 16.22 million $ 37,138
Jan 4, 2 PM $ 0.96
+0.21%
$ 15.75 million $ 37,584
Jan 4, 1 PM $ 0.956
-4.21%
$ 15.69 million $ 47,062
Jan 4, 12 PM $ 0.998
+5.52%
$ 16.38 million $ 36,071
Jan 4, 11 AM $ 0.946
+2.55%
$ 15.56 million $ 6,999
Jan 4, 10 AM $ 0.922
+3.69%
$ 15.14 million $ 35,561
Jan 4, 9 AM $ 0.89
+3.00%
$ 14.6 million $ 13,564
Jan 4, 8 AM $ 0.864
+1.22%
$ 14.18 million $ 36,585
Jan 4, 7 AM $ 0.853
+2.18%
$ 14.01 million $ 32,274
Jan 4, 6 AM $ 0.835
-0.16%
$ 13.71 million $ 30,877
Jan 4, 5 AM $ 0.836
+0.45%
$ -- $ 28,806
Jan 4, 4 AM $ 0.833
+1.29%
$ -- $ 32,294
Jan 4, 3 AM $ 0.822
+1.16%
$ -- $ 32,662
Jan 4, 2 AM $ 0.813
+0.75%
$ -- $ 27,119
Jan 4, 1 AM $ 0.807
+4.98%
$ -- $ 30,755
Jan 4, 12 AM $ 0.768
+0.40%
$ -- $ 22,223
Jan 3, 11 PM $ 0.765
+0.02%
$ 12.56 million $ 22,323
Jan 3, 10 PM $ 0.765
-0.06%
$ 12.55 million $ 23,489
Jan 3, 9 PM $ 0.766
+0.00%
$ 12.56 million $ 23,708
Jan 3, 8 PM $ 0.765
+0.19%
$ 12.56 million $ 23,735
Jan 3, 7 PM $ 0.764
+0.00%
$ 12.54 million $ 23,794
Jan 3, 6 PM $ 0.764
-0.19%
$ 12.54 million $ 23,830
Jan 3, 5 PM $ 0.765
+0.40%
$ 12.56 million $ 123,306
Jan 3, 4 PM $ 0.762
+0.56%
$ 12.54 million $ 123,318
Jan 3, 3 PM $ 0.76
+0.22%
$ 12.47 million $ 123,355
Jan 3, 2 PM $ 0.758
-0.12%
$ 12.44 million $ 124,073
Jan 3, 1 PM $ 0.759
+0.27%
$ 12.46 million $ 1.26 million
Jan 3, 12 PM $ 0.757
+0.85%
$ 12.42 million $ 1.25 million
Jan 3, 11 AM $ 0.751
+0.67%
$ 12.32 million $ 1.24 million
Jan 3, 10 AM $ 0.746
-0.18%
$ 12.24 million $ 1.23 million
Jan 3, 9 AM $ 0.747
+0.27%
$ 12.26 million $ 1.23 million
Jan 3, 8 AM $ 0.745
-0.02%
$ 12.23 million $ 1.23 million
Jan 3, 7 AM $ 0.745
-0.35%
$ 12.23 million $ 1.23 million
Jan 3, 6 AM $ 0.748
+0.96%
$ 12.27 million $ 1.23 million