MSQUARE GLOBAL Historical Data

MSQ Page 65
Download
Date Close Price change Market cap Trading volume
Dec 11, 11 PM $ 0.484
-2.91%
$ 7.86 million $ 228,720
Dec 11, 10 PM $ 0.499
+4.37%
$ 8.09 million $ 225,357
Dec 11, 9 PM $ 0.478
-1.53%
$ 7.75 million $ 221,504
Dec 11, 8 PM $ 0.485
+0.00%
$ 7.87 million $ 225,873
Dec 11, 7 PM $ 0.485
+1.86%
$ 7.87 million $ 225,870
Dec 11, 6 PM $ 0.476
+0.08%
$ 7.73 million $ 224,762
Dec 11, 5 PM $ 0.476
-1.88%
$ 7.72 million $ 225,979
Dec 11, 4 PM $ 0.485
+0.00%
$ 7.87 million $ 224,902
Dec 11, 3 PM $ 0.485
-0.58%
$ 7.87 million $ 223,919
Dec 11, 2 PM $ 0.488
-2.81%
$ 7.92 million $ 225,026
Dec 11, 1 PM $ 0.502
-0.35%
$ 8.15 million $ 225,035
Dec 11, 12 PM $ 0.504
-0.20%
$ 8.17 million $ 226,581
Dec 11, 11 AM $ 0.505
-3.29%
$ 8.19 million $ 226,042
Dec 11, 10 AM $ 0.522
-0.10%
$ 8.47 million $ 220,974
Dec 11, 9 AM $ 0.522
+2.09%
$ 8.48 million $ 220,705
Dec 11, 8 AM $ 0.512
-0.17%
$ 8.3 million $ 219,472
Dec 11, 7 AM $ 0.513
+0.11%
$ 8.32 million $ 219,220
Dec 11, 6 AM $ 0.512
-3.59%
$ 8.31 million $ 219,403
Dec 11, 5 AM $ 0.531
+0.00%
$ 8.62 million $ 219,403
Dec 11, 4 AM $ 0.531
+2.41%
$ 8.62 million $ 219,405
Dec 11, 3 AM $ 0.519
-3.25%
$ 8.42 million $ 220,392
Dec 11, 2 AM $ 0.536
+2.31%
$ 8.7 million $ 222,222
Dec 11, 1 AM $ 0.524
+0.05%
$ 8.5 million $ 222,376
Dec 11, 12 AM $ 0.524
+2.53%
$ 8.5 million $ 221,831
Dec 10, 11 PM $ 0.511
+0.69%
$ 8.29 million $ 215,577
Dec 10, 10 PM $ 0.509
-2.41%
$ 8.26 million $ 203,613
Dec 10, 9 PM $ 0.521
-2.56%
$ 8.46 million $ 216,242
Dec 10, 8 PM $ 0.535
+2.35%
$ 8.68 million $ 210,766
Dec 10, 7 PM $ 0.523
+0.00%
$ 8.48 million $ 210,766
Dec 10, 6 PM $ 0.523
+0.28%
$ 8.48 million $ 210,765
Dec 10, 5 PM $ 0.521
-0.70%
$ 8.46 million $ 210,312
Dec 10, 4 PM $ 0.525
-0.29%
$ 8.52 million $ 209,752
Dec 10, 3 PM $ 0.527
-1.52%
$ 8.55 million $ 208,120
Dec 10, 2 PM $ 0.535
-0.12%
$ 8.68 million $ 210,894
Dec 10, 1 PM $ 0.535
-1.89%
$ 8.69 million $ 210,529
Dec 10, 12 PM $ 0.546
-2.80%
$ 8.86 million $ 213,255
Dec 10, 11 AM $ 0.561
+0.00%
$ 9.11 million $ 212,455
Dec 10, 10 AM $ 0.561
+0.35%
$ 9.11 million $ 215,600
Dec 10, 9 AM $ 0.559
+0.50%
$ 9.08 million $ 212,000
Dec 10, 8 AM $ 0.557
-3.68%
$ 9.03 million $ 213,296
Dec 10, 7 AM $ 0.578
+0.00%
$ 9.38 million $ 217,550
Dec 10, 6 AM $ 0.578
+0.95%
$ 9.38 million $ 217,546
Dec 10, 5 AM $ 0.572
-0.29%
$ 9.29 million $ 218,656
Dec 10, 4 AM $ 0.574
-0.86%
$ 9.32 million $ 218,769
Dec 10, 3 AM $ 0.579
+0.00%
$ 9.4 million $ 218,772
Dec 10, 2 AM $ 0.579
-1.76%
$ 9.4 million $ 218,772
Dec 10, 1 AM $ 0.589
-0.50%
$ 9.56 million $ 217,837
Dec 10, 12 AM $ 0.592
-0.20%
$ 9.61 million $ 217,200
Dec 9, 11 PM $ 0.593
-0.43%
$ 9.63 million $ 217,859
Dec 9, 10 PM $ 0.596
-1.32%
$ 9.67 million $ 216,933