MSQUARE GLOBAL Historical Data

MSQ Page 64
Download
Date Close Price change Market cap Trading volume
Dec 14, 1 AM $ 0.508
-0.30%
$ 8.25 million $ 317,396
Dec 14, 12 AM $ 0.51
+3.24%
$ 8.28 million $ 307,263
Dec 13, 11 PM $ 0.494
-2.01%
$ 8.02 million $ 300,074
Dec 13, 10 PM $ 0.504
+1.45%
$ 8.18 million $ 307,896
Dec 13, 9 PM $ 0.497
-2.56%
$ 8.06 million $ 294,376
Dec 13, 8 PM $ 0.51
+4.01%
$ 8.27 million $ 303,770
Dec 13, 7 PM $ 0.49
-2.55%
$ 7.96 million $ 294,200
Dec 13, 6 PM $ 0.503
+0.00%
$ 8.16 million $ 289,753
Dec 13, 5 PM $ 0.492
-0.24%
$ 7.98 million $ 289,256
Dec 13, 3 PM $ 0.493
-0.92%
$ 8.01 million $ 288,491
Dec 13, 2 PM $ 0.491
+2.49%
$ 7.97 million $ 284,515
Dec 13, 1 PM $ 0.483
+3.17%
$ 7.83 million $ 282,482
Dec 13, 12 PM $ 0.484
-2.46%
$ 7.86 million $ 292,527
Dec 13, 11 AM $ 0.497
+0.79%
$ 8.06 million $ 293,381
Dec 13, 10 AM $ 0.486
-3.04%
$ 7.89 million $ 287,629
Dec 13, 9 AM $ 0.502
+6.16%
$ 8.14 million $ 300,324
Dec 13, 8 AM $ 0.455
-3.41%
$ 7.38 million $ 288,029
Dec 13, 7 AM $ 0.471
-4.89%
$ 7.65 million $ 296,681
Dec 13, 6 AM $ 0.495
+2.57%
$ 8.03 million $ 316,144
Dec 13, 5 AM $ 0.482
+16.00%
$ 7.83 million $ 288,195
Dec 13, 4 AM $ 0.412
-2.99%
$ 6.69 million $ 222,337
Dec 13, 3 AM $ 0.425
+3.48%
$ 6.9 million $ 240,937
Dec 13, 2 AM $ 0.411
-0.30%
$ 6.66 million $ 230,811
Dec 13, 1 AM $ 0.412
+1.98%
$ 6.68 million $ 226,768
Dec 13, 12 AM $ 0.404
-0.14%
$ 6.56 million $ 227,107
Dec 12, 11 PM $ 0.405
+1.43%
$ 6.57 million $ 229,120
Dec 12, 10 PM $ 0.399
-0.28%
$ 6.47 million $ 227,861
Dec 12, 9 PM $ 0.4
-1.46%
$ 6.49 million $ 233,221
Dec 12, 8 PM $ 0.406
-0.32%
$ 6.59 million $ 218,673
Dec 12, 7 PM $ 0.407
-0.52%
$ 6.61 million $ 232,199
Dec 12, 6 PM $ 0.409
+1.10%
$ 6.65 million $ 232,476
Dec 12, 5 PM $ 0.405
+1.51%
$ 6.57 million $ 227,698
Dec 12, 4 PM $ 0.399
+0.23%
$ 6.48 million $ 228,774
Dec 12, 3 PM $ 0.398
-1.39%
$ 6.46 million $ 231,724
Dec 12, 2 PM $ 0.404
+1.59%
$ 6.55 million $ 231,899
Dec 12, 1 PM $ 0.397
-2.81%
$ 6.45 million $ 213,178
Dec 12, 12 PM $ 0.409
+0.55%
$ 6.64 million $ 231,858
Dec 12, 11 AM $ 0.407
-0.47%
$ 6.6 million $ 233,839
Dec 12, 10 AM $ 0.409
+1.29%
$ 6.63 million $ 229,319
Dec 12, 9 AM $ 0.403
+0.79%
$ 6.55 million $ 219,760
Dec 12, 8 AM $ 0.4
-4.41%
$ 6.5 million $ 212,872
Dec 12, 7 AM $ 0.419
+1.88%
$ 6.8 million $ 224,203
Dec 12, 6 AM $ 0.416
+1.70%
$ 6.74 million $ 237,052
Dec 12, 5 AM $ 0.409
-3.34%
$ 6.63 million $ 233,102
Dec 12, 4 AM $ 0.423
+4.20%
$ 6.86 million $ 216,447
Dec 12, 3 AM $ 0.406
-6.45%
$ 6.58 million $ 212,249
Dec 12, 2 AM $ 0.434
+2.87%
$ 7.04 million $ 223,156
Dec 12, 1 AM $ 0.422
-5.61%
$ 6.84 million $ 225,619
Dec 12, 12 AM $ 0.449
-7.17%
$ 7.29 million $ 224,425
Dec 11, 11 PM $ 0.484
-2.91%
$ 7.86 million $ 228,720