MSQUARE GLOBAL Historical Data

MSQ Page 66
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 9 PM $ 0.604
+0.79%
$ 9.8 million $ 219,299
Dec 9, 8 PM $ 0.599
-0.33%
$ 9.73 million $ 218,942
Dec 9, 7 PM $ 0.601
-0.99%
$ 9.76 million $ 221,104
Dec 9, 6 PM $ 0.607
-0.91%
$ 9.86 million $ 222,420
Dec 9, 5 PM $ 0.613
+0.19%
$ 9.95 million $ 222,604
Dec 9, 4 PM $ 0.612
+0.48%
$ 9.93 million $ 222,330
Dec 9, 3 PM $ 0.609
+0.74%
$ 9.88 million $ 222,070
Dec 9, 2 PM $ 0.604
+0.00%
$ 9.81 million $ 219,410
Dec 9, 1 PM $ 0.604
-2.08%
$ 9.8 million $ 219,410
Dec 9, 12 PM $ 0.617
+2.04%
$ 10.01 million $ 223,805
Dec 9, 11 AM $ 0.604
-2.47%
$ 9.81 million $ 218,465
Dec 9, 10 AM $ 0.62
-1.09%
$ 10.06 million $ 214,359
Dec 9, 9 AM $ 0.627
-0.12%
$ 10.17 million $ 219,240
Dec 9, 8 AM $ 0.627
+0.00%
$ 10.18 million $ 218,630
Dec 9, 7 AM $ 0.627
+1.32%
$ 10.18 million $ 218,478
Dec 9, 6 AM $ 0.623
-2.37%
$ 10.11 million $ 216,477
Dec 9, 5 AM $ 0.638
-0.45%
$ 10.35 million $ 221,905
Dec 9, 4 AM $ 0.641
-1.29%
$ 10.4 million $ 222,668
Dec 9, 3 AM $ 0.649
+0.24%
$ 10.54 million $ 223,397
Dec 9, 2 AM $ 0.648
-1.47%
$ 10.51 million $ 222,546
Dec 9, 1 AM $ 0.657
+5.36%
$ 10.67 million $ 224,984
Dec 9, 12 AM $ 0.624
+2.61%
$ 10.13 million $ 200,698
Dec 8, 11 PM $ 0.608
-0.47%
$ 9.87 million $ 196,393
Dec 8, 10 PM $ 0.611
-1.55%
$ 9.92 million $ 200,214
Dec 8, 9 PM $ 0.621
+0.44%
$ 10.07 million $ 201,969
Dec 8, 8 PM $ 0.618
-0.16%
$ 10.03 million $ 200,701
Dec 8, 7 PM $ 0.619
-0.67%
$ 10.04 million $ 204,328
Dec 8, 6 PM $ 0.623
+0.30%
$ 10.11 million $ 197,994
Dec 8, 5 PM $ 0.621
+1.35%
$ 10.08 million $ 197,981
Dec 8, 4 PM $ 0.613
+0.08%
$ 9.95 million $ 197,981
Dec 8, 3 PM $ 0.612
-1.32%
$ 9.94 million $ 198,293
Dec 8, 2 PM $ 0.621
-1.32%
$ 10.07 million $ 200,969
Dec 8, 1 PM $ 0.629
-3.85%
$ 10.21 million $ 205,828
Dec 8, 10 AM $ 0.747
+20.64%
$ 12.12 million $ 196,263
Dec 8, 9 AM $ 0.619
+0.23%
$ 10.05 million $ 183,663
Dec 8, 8 AM $ 0.618
+4.41%
$ 10.03 million $ 180,082
Dec 8, 7 AM $ 0.592
+0.36%
$ 9.6 million $ 173,820
Dec 8, 6 AM $ 0.589
+0.10%
$ 9.57 million $ 171,603
Dec 8, 5 AM $ 0.589
+0.12%
$ 9.56 million $ 169,007
Dec 8, 4 AM $ 0.588
+1.03%
$ 9.55 million $ 168,814
Dec 8, 3 AM $ 0.583
-1.13%
$ 9.47 million $ 167,506
Dec 8, 2 AM $ 0.59
+2.24%
$ 9.57 million $ 168,701
Dec 8, 1 AM $ 0.582
+3.25%
$ 9.45 million $ 174,309
Dec 8, 12 AM $ 0.564
+1.24%
$ 9.16 million $ 162,179
Dec 7, 11 PM $ 0.557
-0.91%
$ 9.04 million $ 161,020
Dec 7, 10 PM $ 0.562
-0.18%
$ 9.13 million $ 163,085
Dec 7, 9 PM $ 0.563
+1.34%
$ 9.14 million $ 165,918
Dec 7, 8 PM $ 0.556
+0.00%
$ 9.02 million $ 155,197