MSQUARE GLOBAL Historical Data

MSQ Page 63
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 12 AM $ 0.885
-0.13%
$ 14.49 million $ 764,329
Dec 15, 11 PM $ 0.886
+2.37%
$ 14.49 million $ 759,621
Dec 15, 10 PM $ 0.865
+1.73%
$ 14.09 million $ 730,901
Dec 15, 9 PM $ 0.851
-0.88%
$ 13.92 million $ 732,892
Dec 15, 8 PM $ 0.858
+2.03%
$ 14.04 million $ 724,683
Dec 15, 7 PM $ 0.841
-0.01%
$ 13.76 million $ 701,226
Dec 15, 6 PM $ 0.841
-1.02%
$ 13.76 million $ 703,215
Dec 15, 5 PM $ 0.85
-2.71%
$ 13.9 million $ 723,892
Dec 15, 4 PM $ 0.873
-3.92%
$ 14.29 million $ 732,433
Dec 15, 3 PM $ 0.871
+1.33%
$ 14.26 million $ 739,450
Dec 15, 2 PM $ 0.845
+2.13%
$ 13.82 million $ 710,383
Dec 15, 1 PM $ 0.828
+11.69%
$ 14.1 million $ 704,933
Dec 15, 12 PM $ 0.741
+8.73%
$ 12.13 million $ 629,046
Dec 15, 11 AM $ 0.682
+0.31%
$ 11.16 million $ 556,536
Dec 15, 10 AM $ 0.651
-4.54%
$ 10.65 million $ 561,081
Dec 15, 9 AM $ 0.682
-3.87%
$ 11.16 million $ 563,916
Dec 15, 8 AM $ 0.71
-0.54%
$ 11.61 million $ 573,192
Dec 15, 7 AM $ 0.713
-2.18%
$ 11.67 million $ 579,885
Dec 15, 6 AM $ 0.729
-0.45%
$ 11.93 million $ 585,598
Dec 15, 5 AM $ 0.733
-0.15%
$ 11.99 million $ 586,157
Dec 15, 4 AM $ 0.734
-0.72%
$ 12.01 million $ 587,636
Dec 15, 3 AM $ 0.739
-0.16%
$ 12.09 million $ 581,657
Dec 15, 2 AM $ 0.74
+0.23%
$ 12.11 million $ 590,919
Dec 15, 1 AM $ 0.739
+0.12%
$ 12.08 million $ 575,124
Dec 15, 12 AM $ 0.739
+2.28%
$ 12.09 million $ 579,489
Dec 14, 11 PM $ 0.73
-2.29%
$ 11.84 million $ 560,545
Dec 14, 10 PM $ 0.747
+1.22%
$ 12.12 million $ 579,182
Dec 14, 9 PM $ 0.738
+3.44%
$ 11.97 million $ 551,991
Dec 14, 8 PM $ 0.713
+2.62%
$ 11.57 million $ 545,609
Dec 14, 7 PM $ 0.695
-0.12%
$ 11.28 million $ 511,611
Dec 14, 6 PM $ 0.697
-4.03%
$ 11.31 million $ 508,422
Dec 14, 5 PM $ 0.726
-4.09%
$ 11.78 million $ 527,364
Dec 14, 4 PM $ 0.757
+2.74%
$ 12.29 million $ 546,264
Dec 14, 3 PM $ 0.737
+9.41%
$ 11.96 million $ 521,564
Dec 14, 2 PM $ 0.674
+5.03%
$ 10.93 million $ 489,551
Dec 14, 1 PM $ 0.644
+6.01%
$ 10.45 million $ 440,029
Dec 14, 12 PM $ 0.608
+2.96%
$ 9.86 million $ 411,954
Dec 14, 11 AM $ 0.59
+7.09%
$ 9.58 million $ 394,261
Dec 14, 10 AM $ 0.552
+6.26%
$ 8.96 million $ 363,674
Dec 14, 9 AM $ 0.514
-0.87%
$ 8.34 million $ 319,026
Dec 14, 8 AM $ 0.517
+2.64%
$ 8.4 million $ 322,757
Dec 14, 7 AM $ 0.504
-0.04%
$ 8.18 million $ 313,665
Dec 14, 6 AM $ 0.504
-2.04%
$ 8.18 million $ 317,179
Dec 14, 5 AM $ 0.515
+0.00%
$ 8.35 million $ 328,747
Dec 14, 4 AM $ 0.515
+1.20%
$ 8.35 million $ 328,791
Dec 14, 3 AM $ 0.509
+1.66%
$ 8.26 million $ 310,832
Dec 14, 2 AM $ 0.511
+0.50%
$ 8.25 million $ 316,854
Dec 14, 1 AM $ 0.508
-0.30%
$ 8.25 million $ 317,396