MSQUARE GLOBAL Historical Data

MSQ Page 56
Download
Date Close Price change Market cap Trading volume
Dec 30, 6 AM $ 0.667
-1.46%
$ 10.93 million $ 985,804
Dec 30, 5 AM $ 0.677
-0.12%
$ 11.1 million $ 1.01 million
Dec 30, 4 AM $ 0.678
-0.03%
$ 11.11 million $ 1.01 million
Dec 30, 3 AM $ 0.678
+0.02%
$ 11.11 million $ 1.01 million
Dec 30, 2 AM $ 0.678
+0.07%
$ 11.11 million $ 1.01 million
Dec 30, 1 AM $ 0.677
+1.16%
$ 11.1 million $ 1 million
Dec 30, 12 AM $ 0.669
-0.44%
$ 10.98 million $ 1.01 million
Dec 29, 11 PM $ 0.672
-0.68%
$ 11.02 million $ 1.01 million
Dec 29, 10 PM $ 0.677
+0.63%
$ 11.1 million $ 1.01 million
Dec 29, 9 PM $ 0.673
+0.86%
$ 11.03 million $ 1.01 million
Dec 29, 8 PM $ 0.667
+0.34%
$ 10.93 million $ 1 million
Dec 29, 7 PM $ 0.665
-0.33%
$ 10.9 million $ 1 million
Dec 29, 6 PM $ 0.667
-0.01%
$ 10.93 million $ 1 million
Dec 29, 5 PM $ 0.667
-0.08%
$ 10.93 million $ 1 million
Dec 29, 4 PM $ 0.667
-0.29%
$ 10.94 million $ 1 million
Dec 29, 3 PM $ 0.669
+0.78%
$ 10.97 million $ 997,891
Dec 29, 2 PM $ 0.664
-0.59%
$ 10.89 million $ 1 million
Dec 29, 1 PM $ 0.668
+0.42%
$ 10.95 million $ 1 million
Dec 29, 12 PM $ 0.665
-1.20%
$ 10.91 million $ 1.01 million
Dec 29, 11 AM $ 0.673
+0.17%
$ 11.04 million $ 1.01 million
Dec 29, 10 AM $ 0.672
+0.00%
$ 11.02 million $ 1.01 million
Dec 29, 9 AM $ 0.672
-0.10%
$ 11.02 million $ 998,958
Dec 29, 8 AM $ 0.673
-0.70%
$ 11.03 million $ 996,763
Dec 29, 7 AM $ 0.678
-1.12%
$ 11.11 million $ 1.01 million
Dec 29, 6 AM $ 0.685
+1.06%
$ 11.24 million $ 1.01 million
Dec 29, 5 AM $ 0.678
-1.93%
$ 11.12 million $ 1.01 million
Dec 29, 4 AM $ 0.691
-0.14%
$ 11.34 million $ 1.03 million
Dec 29, 3 AM $ 0.692
-1.52%
$ 11.35 million $ 1.03 million
Dec 29, 2 AM $ 0.703
-0.14%
$ 11.53 million $ 1.03 million
Dec 29, 1 AM $ 0.704
+3.73%
$ 11.54 million $ 1.03 million
Dec 29, 12 AM $ 0.679
+0.77%
$ 11.13 million $ 978,992
Dec 28, 11 PM $ 0.674
+0.63%
$ 11.04 million $ 965,406
Dec 28, 10 PM $ 0.669
-0.27%
$ 10.98 million $ 960,248
Dec 28, 9 PM $ 0.671
+1.59%
$ 11.01 million $ 930,896
Dec 28, 8 PM $ 0.661
+1.71%
$ 10.83 million $ 948,472
Dec 28, 7 PM $ 0.65
-0.94%
$ 10.65 million $ 949,641
Dec 28, 6 PM $ 0.656
-1.13%
$ 10.75 million $ 949,624
Dec 28, 5 PM $ 0.663
-0.03%
$ 10.87 million $ 949,640
Dec 28, 4 PM $ 0.663
+0.24%
$ 10.88 million $ 949,250
Dec 28, 3 PM $ 0.662
+0.15%
$ 10.85 million $ 924,300
Dec 28, 2 PM $ 0.661
+0.00%
$ 10.83 million $ 947,974
Dec 28, 1 PM $ 0.661
-0.84%
$ 10.83 million $ 949,629
Dec 28, 12 PM $ 0.666
+0.49%
$ 10.93 million $ 954,873
Dec 28, 11 AM $ 0.663
-2.31%
$ 10.87 million $ 972,574
Dec 28, 10 AM $ 0.679
+1.02%
$ 11.13 million $ 974,286
Dec 28, 9 AM $ 0.672
-0.23%
$ 11.02 million $ 967,524
Dec 28, 8 AM $ 0.674
+0.00%
$ 11.04 million $ 969,105
Dec 28, 7 AM $ 0.674
-2.25%
$ 11.04 million $ 971,305
Dec 28, 6 AM $ 0.689
+0.02%
$ 11.3 million $ 987,156
Dec 28, 5 AM $ 0.689
+1.69%
$ 11.3 million $ 998,393