MSQUARE GLOBAL Historical Data

MSQ Page 68
Download
Date Close Price change Market cap Trading volume
Dec 5, 7 PM $ 0.711
+0.93%
$ 11.36 million $ 88,892
Dec 5, 6 PM $ 0.705
-2.24%
$ 11.26 million $ 87,360
Dec 5, 5 PM $ 0.721
+0.56%
$ 11.51 million $ 88,865
Dec 5, 4 PM $ 0.65
-12.94%
$ 10.37 million $ 85,690
Dec 5, 3 PM $ 0.746
-3.21%
$ 11.92 million $ 82,403
Dec 5, 2 PM $ 0.771
-5.38%
$ 12.31 million $ 89,562
Dec 5, 1 PM $ 0.813
-12.22%
$ 12.99 million $ 89,540
Dec 5, 12 PM $ 0.926
+4.16%
$ 14.8 million $ 103,317
Dec 5, 11 AM $ 0.889
+1.67%
$ 14.21 million $ 94,462
Dec 5, 10 AM $ 0.875
+0.87%
$ 13.98 million $ 86,666
Dec 5, 9 AM $ 0.868
+2.44%
$ 13.68 million $ 566,925
Dec 5, 8 AM $ 0.842
-0.70%
$ 13.45 million $ 545,554
Dec 5, 7 AM $ 0.848
+3.04%
$ 13.54 million $ 545,673
Dec 5, 6 AM $ 0.822
-2.45%
$ 13.12 million $ 520,292
Dec 5, 5 AM $ 0.846
-3.75%
$ 13.51 million $ 538,275
Dec 5, 4 AM $ 0.879
-4.39%
$ 14.04 million $ 554,479
Dec 5, 3 AM $ 0.919
+0.31%
$ 14.68 million $ 574,737
Dec 5, 2 AM $ 0.916
+0.06%
$ 14.64 million $ 574,699
Dec 5, 1 AM $ 0.916
-2.90%
$ 14.63 million $ 572,664
Dec 5, 12 AM $ 0.943
+2.23%
$ 15.07 million $ 590,638
Dec 4, 11 PM $ 0.923
+0.62%
$ 14.74 million $ 584,626
Dec 4, 10 PM $ 0.917
+2.33%
$ 14.65 million $ 564,473
Dec 4, 9 PM $ 0.896
+4.46%
$ 14.31 million $ 558,480
Dec 4, 8 PM $ 0.858
-0.78%
$ 13.7 million $ 519,947
Dec 4, 7 PM $ 0.865
-1.24%
$ 13.81 million $ 526,385
Dec 4, 6 PM $ 0.875
-0.82%
$ 13.98 million $ 530,569
Dec 4, 5 PM $ 0.883
-0.80%
$ 14.1 million $ 530,552
Dec 4, 4 PM $ 0.89
-0.98%
$ 14.21 million $ 574,964
Dec 4, 3 PM $ 0.899
+0.17%
$ 14.35 million $ 590,998
Dec 4, 2 PM $ 0.897
-0.55%
$ 14.33 million $ 582,265
Dec 4, 1 PM $ 0.902
+1.91%
$ 14.41 million $ 592,611
Dec 4, 12 PM $ 0.885
+3.42%
$ 14.14 million $ 557,806
Dec 4, 11 AM $ 0.856
+2.71%
$ 13.67 million $ 544,818
Dec 4, 10 AM $ 0.833
-0.37%
$ 13.31 million $ 519,725
Dec 4, 9 AM $ 0.837
+1.05%
$ 13.36 million $ 526,420
Dec 4, 8 AM $ 0.828
+3.36%
$ 13.22 million $ 517,474
Dec 4, 7 AM $ 0.801
+2.59%
$ 12.79 million $ 490,591
Dec 4, 6 AM $ 0.781
-7.29%
$ 12.47 million $ 453,082
Dec 4, 5 AM $ 0.842
-1.63%
$ 13.45 million $ 501,082
Dec 4, 4 AM $ 0.856
-6.58%
$ 13.75 million $ 494,880
Dec 4, 3 AM $ 0.916
+3.46%
$ 14.64 million $ 507,100
Dec 4, 2 AM $ 0.886
-5.91%
$ 14.15 million $ 432,554
Dec 4, 1 AM $ 0.941
-19.65%
$ 15.03 million $ 431,568
Dec 4, 12 AM $ 1.18
-5.77%
$ 18.88 million $ 486,908
Dec 3, 11 PM $ 1.25
-2.74%
$ 20.01 million $ 503,406
Dec 3, 10 PM $ 1.29
+2.40%
$ 20.57 million $ 509,240
Dec 3, 9 PM $ 1.26
+0.00%
$ 20.09 million $ 494,761
Dec 3, 8 PM $ 1.26
-0.11%
$ 20.09 million $ 494,867
Dec 3, 7 PM $ 1.28
+0.00%
$ 20.51 million $ 508,780
Dec 3, 6 PM $ 1.28
-0.58%
$ 20.51 million $ 508,895