MSQUARE GLOBAL Historical Data

MSQ Page 58
Download
Date Close Price change Market cap Trading volume
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
Dec 26, 3 AM $ 0.652
+0.00%
$ 10.68 million $ 877,196
Dec 26, 2 AM $ 0.652
-0.13%
$ 10.68 million $ 877,246
Dec 26, 1 AM $ 0.653
+1.87%
$ 10.7 million $ 866,786
Dec 26, 12 AM $ 0.641
+0.01%
$ 10.5 million $ 851,010
Dec 25, 11 PM $ 0.64
-2.18%
$ 10.48 million $ 854,351
Dec 25, 10 PM $ 0.654
-0.61%
$ 10.71 million $ 867,152
Dec 25, 9 PM $ 0.658
+0.15%
$ 10.78 million $ 874,178
Dec 25, 8 PM $ 0.657
-0.35%
$ 10.76 million $ 870,893
Dec 25, 7 PM $ 0.659
+1.20%
$ 10.8 million $ 867,732
Dec 25, 6 PM $ 0.652
-0.87%
$ 10.67 million $ 863,792
Dec 25, 5 PM $ 0.657
+0.09%
$ 10.76 million $ 867,757
Dec 25, 4 PM $ 0.657
-0.06%
$ 10.75 million $ 867,851
Dec 25, 3 PM $ 0.657
+2.58%
$ 10.76 million $ 865,692
Dec 25, 2 PM $ 0.641
-1.08%
$ 10.49 million $ 847,367
Dec 25, 1 PM $ 0.647
+0.23%
$ 10.6 million $ 851,835
Dec 25, 12 PM $ 0.646
-0.27%
$ 10.58 million $ 850,906
Dec 25, 11 AM $ 0.648
-0.60%
$ 10.61 million $ 849,876
Dec 25, 10 AM $ 0.652
-0.22%
$ 10.67 million $ 857,888
Dec 25, 9 AM $ 0.653
-0.52%
$ 10.69 million $ 858,682
Dec 25, 8 AM $ 0.656
+0.73%
$ 10.75 million $ 852,680
Dec 25, 7 AM $ 0.652
+0.64%
$ 10.67 million $ 845,884
Dec 25, 6 AM $ 0.648
-0.26%
$ 10.6 million $ 848,025
Dec 25, 5 AM $ 0.649
+0.77%
$ 10.63 million $ 849,191
Dec 25, 4 AM $ 0.644
-0.24%
$ 10.55 million $ 839,095
Dec 25, 3 AM $ 0.646
-0.39%
$ 10.58 million $ 847,467
Dec 25, 2 AM $ 0.648
+0.03%
$ 10.62 million $ 848,479
Dec 25, 1 AM $ 0.648
-0.66%
$ 10.61 million $ 842,293
Dec 25, 12 AM $ 0.653
-0.90%
$ 10.68 million $ 851,330
Dec 24, 11 PM $ 0.658
-1.07%
$ 10.78 million $ 858,326
Dec 24, 10 PM $ 0.666
+0.65%
$ 10.9 million $ 865,740
Dec 24, 9 PM $ 0.661
+0.13%
$ 10.83 million $ 861,785
Dec 24, 8 PM $ 0.66
-0.02%
$ 10.81 million $ 856,216
Dec 24, 7 PM $ 0.661
+1.91%
$ 10.82 million $ 846,391
Dec 24, 6 PM $ 0.648
+0.24%
$ 10.61 million $ 839,260
Dec 24, 5 PM $ 0.647
-1.25%
$ 10.59 million $ 847,465
Dec 24, 4 PM $ 0.655
+0.08%
$ 10.72 million $ 849,294
Dec 24, 3 PM $ 0.654
-0.51%
$ 10.71 million $ 847,954
Dec 24, 2 PM $ 0.658
-0.12%
$ 10.77 million $ 850,177
Dec 24, 1 PM $ 0.658
+0.06%
$ 10.78 million $ 852,563
Dec 24, 12 PM $ 0.658
+0.39%
$ 10.77 million $ 852,006
Dec 24, 11 AM $ 0.655
+0.34%
$ 10.73 million $ 843,970
Dec 24, 10 AM $ 0.653
+0.56%
$ 10.69 million $ 833,896
Dec 24, 9 AM $ 0.649
-0.14%
$ 10.63 million $ 838,545
Dec 24, 8 AM $ 0.65
-0.62%
$ 10.64 million $ 840,123
Dec 24, 7 AM $ 0.654
+0.91%
$ 10.71 million $ 843,222
Dec 24, 6 AM $ 0.648
+0.14%
$ 10.62 million $ 836,556
Dec 24, 5 AM $ 0.647
-2.29%
$ 10.6 million $ 835,976
Dec 24, 4 AM $ 0.663
+0.08%
$ 10.85 million $ 857,445