MSQUARE GLOBAL Historical Data

MSQ Page 57
Download
Date Close Price change Market cap Trading volume
Dec 28, 5 AM $ 0.689
+1.69%
$ 11.3 million $ 998,393
Dec 28, 4 AM $ 0.678
-4.31%
$ 11.11 million $ 979,603
Dec 28, 3 AM $ 0.708
-0.84%
$ 11.61 million $ 1.01 million
Dec 28, 2 AM $ 0.714
+0.55%
$ 11.71 million $ 1.01 million
Dec 28, 1 AM $ 0.71
+0.34%
$ 11.64 million $ 1.02 million
Dec 28, 12 AM $ 0.708
+2.75%
$ 11.6 million $ 1.01 million
Dec 27, 11 PM $ 0.689
-2.06%
$ 11.28 million $ 990,373
Dec 27, 10 PM $ 0.703
-0.27%
$ 11.52 million $ 992,272
Dec 27, 9 PM $ 0.705
+0.21%
$ 11.55 million $ 990,827
Dec 27, 8 PM $ 0.704
+1.73%
$ 11.52 million $ 991,484
Dec 27, 7 PM $ 0.692
+0.31%
$ 11.33 million $ 954,586
Dec 27, 6 PM $ 0.69
-0.12%
$ 11.29 million $ 969,726
Dec 27, 5 PM $ 0.69
+0.09%
$ 11.31 million $ 970,328
Dec 27, 4 PM $ 0.69
+0.32%
$ 11.3 million $ 968,591
Dec 27, 3 PM $ 0.688
+0.15%
$ 11.26 million $ 965,660
Dec 27, 2 PM $ 0.686
-0.19%
$ 11.24 million $ 964,973
Dec 27, 1 PM $ 0.688
-0.66%
$ 11.26 million $ 963,555
Dec 27, 12 PM $ 0.692
-0.67%
$ 11.34 million $ 969,458
Dec 27, 11 AM $ 0.697
+0.41%
$ 11.42 million $ 965,534
Dec 27, 10 AM $ 0.694
-0.05%
$ 11.37 million $ 975,606
Dec 27, 9 AM $ 0.694
-1.08%
$ 11.37 million $ 978,412
Dec 27, 8 AM $ 0.702
+2.92%
$ 11.5 million $ 987,712
Dec 27, 7 AM $ 0.682
+1.83%
$ 11.17 million $ 956,197
Dec 27, 6 AM $ 0.67
+1.08%
$ 10.97 million $ 945,746
Dec 27, 5 AM $ 0.663
+0.74%
$ 10.85 million $ 905,562
Dec 27, 4 AM $ 0.658
-0.26%
$ 10.77 million $ 901,672
Dec 27, 3 AM $ 0.66
+0.03%
$ 10.8 million $ 893,961
Dec 27, 2 AM $ 0.659
-0.12%
$ 10.8 million $ 895,339
Dec 27, 1 AM $ 0.66
+0.89%
$ 10.81 million $ 899,415
Dec 27, 12 AM $ 0.654
+0.20%
$ 10.72 million $ 883,537
Dec 26, 11 PM $ 0.653
+0.29%
$ 10.69 million $ 881,060
Dec 26, 10 PM $ 0.651
-0.35%
$ 10.66 million $ 884,824
Dec 26, 9 PM $ 0.653
+0.06%
$ 10.7 million $ 884,465
Dec 26, 8 PM $ 0.653
+0.15%
$ 10.69 million $ 884,783
Dec 26, 7 PM $ 0.652
+0.52%
$ 10.68 million $ 879,809
Dec 26, 6 PM $ 0.649
+0.34%
$ 10.62 million $ 880,755
Dec 26, 5 PM $ 0.647
-0.02%
$ 10.59 million $ 876,945
Dec 26, 4 PM $ 0.647
-0.81%
$ 10.59 million $ 878,222
Dec 26, 3 PM $ 0.652
-0.91%
$ 10.68 million $ 883,948
Dec 26, 2 PM $ 0.658
+0.00%
$ 10.78 million $ 891,313
Dec 26, 1 PM $ 0.658
+0.76%
$ 10.78 million $ 891,373
Dec 26, 12 PM $ 0.653
+0.00%
$ 10.69 million $ 879,353
Dec 26, 11 AM $ 0.653
+0.27%
$ 10.69 million $ 881,051
Dec 26, 10 AM $ 0.651
+0.01%
$ 10.67 million $ 908,496
Dec 26, 9 AM $ 0.651
+0.50%
$ 10.67 million $ 907,119
Dec 26, 8 AM $ 0.648
+0.21%
$ 10.61 million $ 871,099
Dec 26, 7 AM $ 0.647
-1.50%
$ 10.59 million $ 882,023
Dec 26, 6 AM $ 0.657
-0.30%
$ 10.75 million $ 885,060
Dec 26, 5 AM $ 0.659
+1.77%
$ 10.78 million $ 886,715
Dec 26, 4 AM $ 0.647
-0.81%
$ 10.6 million $ 877,170