MSQUARE GLOBAL Historical Data

MSQ Page 61
Download
Date Close Price change Market cap Trading volume
Dec 20, 3 AM $ 0.72
+0.55%
$ 11.79 million $ 763,859
Dec 20, 2 AM $ 0.716
-2.67%
$ 11.72 million $ 765,831
Dec 20, 1 AM $ 0.736
+2.42%
$ 12.04 million $ 785,711
Dec 20, 12 AM $ 0.719
+0.13%
$ 11.76 million $ 757,891
Dec 19, 11 PM $ 0.725
+2.36%
$ 11.85 million $ 760,583
Dec 19, 10 PM $ 0.708
+0.03%
$ 11.58 million $ 746,238
Dec 19, 9 PM $ 0.708
+1.15%
$ 11.58 million $ 744,778
Dec 19, 8 PM $ 0.7
+0.08%
$ 11.44 million $ 736,839
Dec 19, 7 PM $ 0.699
+0.17%
$ 11.44 million $ 736,801
Dec 19, 6 PM $ 0.698
-1.71%
$ 11.42 million $ 734,276
Dec 19, 5 PM $ 0.71
+0.48%
$ 11.61 million $ 744,582
Dec 19, 4 PM $ 0.707
+0.52%
$ 11.56 million $ 737,790
Dec 19, 3 PM $ 0.703
+1.91%
$ 11.5 million $ 725,773
Dec 19, 2 PM $ 0.69
-0.65%
$ 11.28 million $ 722,536
Dec 19, 1 PM $ 0.694
+4.32%
$ 11.36 million $ 726,432
Dec 19, 12 PM $ 0.736
+1.51%
$ 12.04 million $ 741,085
Dec 19, 11 AM $ 0.725
-2.12%
$ 11.86 million $ 736,687
Dec 19, 10 AM $ 0.741
+3.75%
$ 12.12 million $ 765,944
Dec 19, 9 AM $ 0.714
-0.53%
$ 11.67 million $ 746,720
Dec 19, 8 AM $ 0.718
-0.01%
$ 11.74 million $ 749,654
Dec 19, 7 AM $ 0.718
+0.73%
$ 11.74 million $ 752,793
Dec 19, 6 AM $ 0.713
-0.38%
$ 11.66 million $ 726,696
Dec 19, 5 AM $ 0.715
+0.17%
$ 11.7 million $ 744,768
Dec 19, 4 AM $ 0.714
+1.29%
$ 11.68 million $ 743,165
Dec 19, 3 AM $ 0.705
-1.78%
$ 11.54 million $ 737,062
Dec 19, 2 AM $ 0.718
+8.97%
$ 11.74 million $ 706,542
Dec 19, 1 AM $ 0.659
-0.30%
$ 10.78 million $ 644,792
Dec 19, 12 AM $ 0.661
+1.34%
$ 10.81 million $ 644,871
Dec 18, 11 PM $ 0.652
-0.88%
$ 10.67 million $ 637,747
Dec 18, 10 PM $ 0.658
-1.43%
$ 10.77 million $ 690,850
Dec 18, 9 PM $ 0.667
+0.17%
$ 10.92 million $ 702,533
Dec 18, 8 PM $ 0.666
+0.03%
$ 10.9 million $ 695,707
Dec 18, 7 PM $ 0.666
-1.83%
$ 10.9 million $ 705,895
Dec 18, 6 PM $ 0.679
+0.36%
$ 11.1 million $ 709,218
Dec 18, 5 PM $ 0.676
+1.54%
$ 11.07 million $ 705,639
Dec 18, 4 PM $ 0.666
-1.98%
$ 10.9 million $ 694,495
Dec 18, 3 PM $ 0.679
-0.76%
$ 11.12 million $ 704,871
Dec 18, 2 PM $ 0.685
-0.87%
$ 11.2 million $ 719,937
Dec 18, 1 PM $ 0.691
-1.66%
$ 11.3 million $ 719,935
Dec 18, 12 PM $ 0.702
-1.18%
$ 11.49 million $ 729,428
Dec 18, 11 AM $ 0.712
+1.19%
$ 11.65 million $ 734,991
Dec 18, 10 AM $ 0.704
+0.09%
$ 11.52 million $ 726,157
Dec 18, 9 AM $ 0.705
-0.26%
$ 11.53 million $ 737,781
Dec 18, 8 AM $ 0.706
+2.32%
$ 11.56 million $ 728,027
Dec 18, 7 AM $ 0.69
-2.62%
$ 11.3 million $ 658,751
Dec 18, 6 AM $ 0.709
-0.43%
$ 11.6 million $ 665,505
Dec 18, 5 AM $ 0.712
-1.51%
$ 11.65 million $ 665,496
Dec 18, 4 AM $ 0.723
-0.32%
$ 11.83 million $ 672,933
Dec 18, 3 AM $ 0.724
+0.58%
$ 11.85 million $ 675,093
Dec 18, 2 AM $ 0.72
-5.94%
$ 11.78 million $ 667,434