MSQUARE GLOBAL Historical Data

MSQ Page 67
Download
Date Close Price change Market cap Trading volume
Dec 7, 8 PM $ 0.556
+0.00%
$ 9.02 million $ 155,197
Dec 7, 7 PM $ 0.556
-0.43%
$ 9.02 million $ 155,197
Dec 7, 6 PM $ 0.558
+0.00%
$ 9.06 million $ 159,852
Dec 7, 5 PM $ 0.558
-2.46%
$ 9.06 million $ 160,106
Dec 7, 4 PM $ 0.572
+1.32%
$ 9.29 million $ 163,877
Dec 7, 3 PM $ 0.565
+0.49%
$ 9.17 million $ 163,878
Dec 7, 2 PM $ 0.562
-0.97%
$ 9.12 million $ 165,311
Dec 7, 1 PM $ 0.568
-1.04%
$ 9.21 million $ 165,211
Dec 7, 12 PM $ 0.574
+3.09%
$ 9.31 million $ 165,313
Dec 7, 11 AM $ 0.556
+2.56%
$ 9.03 million $ 157,671
Dec 7, 10 AM $ 0.543
-0.23%
$ 8.81 million $ 150,481
Dec 7, 9 AM $ 0.544
-5.04%
$ 8.83 million $ 155,312
Dec 7, 8 AM $ 0.573
+9.08%
$ 9.29 million $ 166,188
Dec 7, 7 AM $ 0.525
-0.54%
$ 8.52 million $ 146,616
Dec 7, 6 AM $ 0.528
+1.97%
$ 8.57 million $ 147,851
Dec 7, 5 AM $ 0.518
-0.27%
$ 8.4 million $ 139,758
Dec 7, 4 AM $ 0.519
+1.93%
$ 8.42 million $ 138,074
Dec 7, 3 AM $ 0.509
-0.46%
$ 8.26 million $ 133,288
Dec 7, 2 AM $ 0.512
-0.94%
$ 8.47 million $ 139,723
Dec 7, 1 AM $ 0.52
+1.14%
$ 8.41 million $ 135,156
Dec 7, 12 AM $ 0.514
+3.12%
$ 8.35 million $ 130,064
Dec 6, 11 PM $ 0.496
+0.94%
$ 8.06 million $ 117,442
Dec 6, 10 PM $ 0.492
-0.67%
$ 7.98 million $ 121,283
Dec 6, 9 PM $ 0.495
-0.20%
$ 8.03 million $ 115,395
Dec 6, 8 PM $ 0.496
+0.12%
$ 8.05 million $ 117,839
Dec 6, 7 PM $ 0.495
+0.55%
$ 8.04 million $ 117,060
Dec 6, 6 PM $ 0.493
-1.64%
$ 8 million $ 116,183
Dec 6, 5 PM $ 0.501
-1.14%
$ 8.13 million $ 115,374
Dec 6, 4 PM $ 0.497
-5.07%
$ 8.07 million $ 115,701
Dec 6, 3 PM $ 0.525
-3.58%
$ 8.52 million $ 119,324
Dec 6, 2 PM $ 0.544
+0.04%
$ 8.84 million $ 115,049
Dec 6, 1 PM $ 0.539
-1.55%
$ 8.74 million $ 108,873
Dec 6, 12 PM $ 0.547
-0.18%
$ 8.88 million $ 114,246
Dec 6, 11 AM $ 0.548
-1.55%
$ 8.89 million $ 114,566
Dec 6, 10 AM $ 0.557
+2.01%
$ 9.03 million $ 113,445
Dec 6, 9 AM $ 0.541
-11.82%
$ 8.74 million $ 101,963
Dec 6, 8 AM $ 0.613
-6.68%
$ 9.95 million $ 101,461
Dec 6, 7 AM $ 0.658
-2.33%
$ 10.67 million $ 95,895
Dec 6, 6 AM $ 0.673
+0.61%
$ 10.93 million $ 92,872
Dec 6, 5 AM $ 0.669
-1.06%
$ 10.86 million $ 90,685
Dec 6, 4 AM $ 0.676
-0.78%
$ 10.98 million $ 88,141
Dec 6, 3 AM $ 0.682
-2.75%
$ 11.07 million $ 87,943
Dec 6, 2 AM $ 0.701
-0.55%
$ 11.38 million $ 84,943
Dec 6, 1 AM $ 0.705
-0.61%
$ 11.44 million $ 84,430
Dec 6, 12 AM $ 0.709
-0.01%
$ 11.51 million $ 85,391
Dec 5, 11 PM $ 0.709
+0.49%
$ 11.33 million $ 85,492
Dec 5, 10 PM $ 0.706
+0.08%
$ 11.27 million $ 85,247
Dec 5, 9 PM $ 0.705
+0.00%
$ 11.26 million $ 88,923
Dec 5, 8 PM $ 0.705
-0.86%
$ 11.26 million $ 88,923
Dec 5, 7 PM $ 0.711
+0.93%
$ 11.36 million $ 88,892