MSQUARE GLOBAL Historical Data

MSQ Page 59
Download
Date Close Price change Market cap Trading volume
Dec 24, 4 AM $ 0.663
+0.08%
$ 10.85 million $ 857,445
Dec 24, 3 AM $ 0.662
-0.05%
$ 10.84 million $ 856,810
Dec 24, 2 AM $ 0.662
-1.43%
$ 10.85 million $ 857,259
Dec 24, 1 AM $ 0.672
-0.54%
$ 11 million $ 872,199
Dec 24, 12 AM $ 0.676
+0.07%
$ 11.06 million $ 871,458
Dec 23, 11 PM $ 0.675
+2.10%
$ 11.05 million $ 870,471
Dec 23, 10 PM $ 0.661
-1.52%
$ 10.82 million $ 851,663
Dec 23, 9 PM $ 0.671
-0.38%
$ 10.99 million $ 865,965
Dec 23, 8 PM $ 0.674
+0.02%
$ 11.03 million $ 866,044
Dec 23, 7 PM $ 0.674
-0.02%
$ 11.03 million $ 866,408
Dec 23, 6 PM $ 0.674
-0.03%
$ 11.03 million $ 868,645
Dec 23, 5 PM $ 0.674
-0.05%
$ 11.03 million $ 870,454
Dec 23, 4 PM $ 0.675
+0.45%
$ 11.04 million $ 870,203
Dec 23, 3 PM $ 0.672
+1.27%
$ 10.99 million $ 869,130
Dec 23, 2 PM $ 0.663
-0.01%
$ 10.85 million $ 856,322
Dec 23, 1 PM $ 0.663
-0.54%
$ 10.85 million $ 859,206
Dec 23, 12 PM $ 0.667
+0.89%
$ 10.91 million $ 870,748
Dec 23, 11 AM $ 0.661
+0.36%
$ 10.81 million $ 851,164
Dec 23, 10 AM $ 0.658
-0.95%
$ 10.77 million $ 853,667
Dec 23, 9 AM $ 0.665
-0.02%
$ 10.88 million $ 862,050
Dec 23, 8 AM $ 0.665
-0.25%
$ 10.88 million $ 862,059
Dec 23, 7 AM $ 0.667
-2.21%
$ 10.91 million $ 864,046
Dec 23, 6 AM $ 0.682
-0.01%
$ 11.16 million $ 884,808
Dec 23, 5 AM $ 0.682
+1.78%
$ 11.16 million $ 853,685
Dec 23, 4 AM $ 0.67
+0.19%
$ 10.96 million $ 836,408
Dec 23, 3 AM $ 0.669
-0.01%
$ 10.94 million $ 837,675
Dec 23, 2 AM $ 0.669
-0.20%
$ 10.94 million $ 838,287
Dec 23, 1 AM $ 0.67
-1.29%
$ 10.97 million $ 839,378
Dec 23, 12 AM $ 0.679
+1.10%
$ 11.11 million $ 852,377
Dec 22, 11 PM $ 0.672
-0.10%
$ 10.99 million $ 835,982
Dec 22, 10 PM $ 0.672
-0.18%
$ 11 million $ 840,368
Dec 22, 9 PM $ 0.673
+1.89%
$ 11.02 million $ 839,782
Dec 22, 8 PM $ 0.661
-0.07%
$ 10.81 million $ 832,855
Dec 22, 7 PM $ 0.661
-1.28%
$ 10.82 million $ 833,997
Dec 22, 6 PM $ 0.67
+0.30%
$ 10.96 million $ 829,392
Dec 22, 5 PM $ 0.668
-0.02%
$ 10.93 million $ 827,688
Dec 22, 4 PM $ 0.668
+0.51%
$ 10.93 million $ 827,344
Dec 22, 3 PM $ 0.665
-0.07%
$ 10.87 million $ 824,804
Dec 22, 2 PM $ 0.665
+0.95%
$ 10.88 million $ 824,855
Dec 22, 1 PM $ 0.659
-3.16%
$ 10.78 million $ 786,344
Dec 22, 12 PM $ 0.68
+1.40%
$ 11.13 million $ 834,519
Dec 22, 11 AM $ 0.671
+0.06%
$ 10.98 million $ 831,624
Dec 22, 10 AM $ 0.671
-2.60%
$ 10.97 million $ 825,051
Dec 22, 9 AM $ 0.689
-0.29%
$ 11.26 million $ 831,901
Dec 22, 8 AM $ 0.691
-0.03%
$ 11.3 million $ 840,489
Dec 22, 7 AM $ 0.691
+1.46%
$ 11.3 million $ 862,954
Dec 22, 6 AM $ 0.681
+1.28%
$ 11.14 million $ 828,249
Dec 22, 5 AM $ 0.672
-1.54%
$ 11 million $ 809,775
Dec 22, 4 AM $ 0.683
+1.31%
$ 11.17 million $ 825,157
Dec 22, 3 AM $ 0.674
-1.01%
$ 11.02 million $ 811,164