MSQUARE GLOBAL Historical Data

MSQ Page 62
Download
Date Close Price change Market cap Trading volume
Dec 18, 2 AM $ 0.72
-5.94%
$ 11.78 million $ 667,434
Dec 18, 1 AM $ 0.765
+4.52%
$ 12.53 million $ 706,078
Dec 18, 12 AM $ 0.732
-0.89%
$ 11.99 million $ 665,489
Dec 17, 11 PM $ 0.739
+0.00%
$ 12.1 million $ 604,714
Dec 17, 10 PM $ 0.739
+1.29%
$ 12.1 million $ 669,196
Dec 17, 9 PM $ 0.73
-2.07%
$ 11.95 million $ 669,195
Dec 17, 8 PM $ 0.745
+0.00%
$ 12.2 million $ 663,723
Dec 17, 7 PM $ 0.745
+0.00%
$ 12.2 million $ 663,728
Dec 17, 6 PM $ 0.745
+2.71%
$ 12.2 million $ 663,728
Dec 17, 5 PM $ 0.725
+1.35%
$ 11.88 million $ 663,772
Dec 17, 4 PM $ 0.716
-2.64%
$ 11.72 million $ 666,941
Dec 17, 3 PM $ 0.735
-3.39%
$ 12.04 million $ 668,849
Dec 17, 2 PM $ 0.761
+1.08%
$ 12.47 million $ 703,731
Dec 17, 1 PM $ 0.753
+0.00%
$ 12.33 million $ 684,628
Dec 17, 12 PM $ 0.753
-1.46%
$ 12.33 million $ 690,137
Dec 17, 11 AM $ 0.764
-0.54%
$ 12.52 million $ 691,848
Dec 17, 10 AM $ 0.768
-1.55%
$ 12.58 million $ 712,652
Dec 17, 9 AM $ 0.78
+0.08%
$ 12.78 million $ 710,769
Dec 17, 8 AM $ 0.78
+1.54%
$ 12.77 million $ 702,657
Dec 17, 7 AM $ 0.768
-4.37%
$ 12.58 million $ 704,420
Dec 17, 6 AM $ 0.803
+0.87%
$ 13.15 million $ 724,203
Dec 17, 5 AM $ 0.796
-8.34%
$ 13.04 million $ 724,201
Dec 17, 4 AM $ 0.868
-1.55%
$ 14.22 million $ 773,297
Dec 17, 3 AM $ 0.882
-0.53%
$ 14.45 million $ 767,034
Dec 17, 2 AM $ 0.887
+0.46%
$ 14.53 million $ 785,328
Dec 17, 1 AM $ 0.883
+2.70%
$ 14.46 million $ 768,064
Dec 17, 12 AM $ 0.86
-3.62%
$ 14.08 million $ 750,156
Dec 16, 11 PM $ 0.892
+0.51%
$ 14.61 million $ 774,355
Dec 16, 10 PM $ 0.887
+0.26%
$ 14.53 million $ 776,375
Dec 16, 9 PM $ 0.885
-0.78%
$ 14.49 million $ 776,067
Dec 16, 8 PM $ 0.892
+1.94%
$ 14.61 million $ 780,703
Dec 16, 7 PM $ 0.875
-1.96%
$ 14.33 million $ 780,712
Dec 16, 6 PM $ 0.892
-0.18%
$ 14.61 million $ 780,712
Dec 16, 5 PM $ 0.894
+0.00%
$ 14.64 million $ 778,256
Dec 16, 4 PM $ 0.894
+0.55%
$ 14.64 million $ 778,251
Dec 16, 3 PM $ 0.889
-1.17%
$ 14.56 million $ 782,468
Dec 16, 2 PM $ 0.9
-0.16%
$ 14.73 million $ 788,766
Dec 16, 1 PM $ 0.901
-3.15%
$ 14.76 million $ 805,123
Dec 16, 12 PM $ 0.93
+4.43%
$ 15.24 million $ 826,145
Dec 16, 11 AM $ 0.891
+2.29%
$ 14.59 million $ 777,425
Dec 16, 10 AM $ 0.871
-0.02%
$ 14.26 million $ 765,017
Dec 16, 9 AM $ 0.871
+1.16%
$ 14.27 million $ 765,186
Dec 16, 8 AM $ 0.861
-1.09%
$ 14.1 million $ 752,654
Dec 16, 7 AM $ 0.873
+3.23%
$ 14.29 million $ 757,164
Dec 16, 6 AM $ 0.845
+1.90%
$ 13.84 million $ 731,773
Dec 16, 5 AM $ 0.829
-1.24%
$ 13.58 million $ 710,081
Dec 16, 4 AM $ 0.84
-2.13%
$ 13.75 million $ 729,782
Dec 16, 3 AM $ 0.858
+0.10%
$ 14.05 million $ 728,469
Dec 16, 2 AM $ 0.85
-3.71%
$ 13.92 million $ 739,178
Dec 16, 1 AM $ 0.883
-0.23%
$ 14.45 million $ 762,555