MSQUARE GLOBAL Historical Data

MSQ Page 69
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 5 PM $ 1.29
+0.48%
$ 20.63 million $ 509,459
Dec 3, 4 PM $ 1.29
-0.31%
$ 20.53 million $ 506,868
Dec 3, 3 PM $ 1.29
+1.95%
$ 20.57 million $ 510,395
Dec 3, 2 PM $ 1.26
-0.79%
$ 20.18 million $ 494,332
Dec 3, 1 PM $ 1.27
+1.72%
$ 20.36 million $ 499,260
Dec 3, 12 PM $ 1.25
-0.16%
$ 20.01 million $ 486,942
Dec 3, 11 AM $ 1.25
-0.70%
$ 20.04 million $ 492,526
Dec 3, 10 AM $ 1.26
-0.22%
$ 20.18 million $ 491,038
Dec 3, 9 AM $ 1.26
+2.39%
$ 20.17 million $ 502,878
Dec 3, 8 AM $ 1.23
-0.73%
$ 19.68 million $ 488,648
Dec 3, 7 AM $ 1.24
-1.04%
$ 19.83 million $ 528,802
Dec 3, 6 AM $ 1.25
+1.09%
$ 20.04 million $ 536,730
Dec 3, 5 AM $ 1.24
-0.56%
$ 19.82 million $ 521,379
Dec 3, 4 AM $ 1.25
-0.82%
$ 19.93 million $ 523,214
Dec 3, 3 AM $ 1.26
-2.92%
$ 20.31 million $ 518,803
Dec 3, 2 AM $ 1.3
-0.52%
$ 20.73 million $ 526,140
Dec 3, 1 AM $ 1.31
-1.70%
$ 20.88 million $ 536,286
Dec 3, 12 AM $ 1.33
+2.09%
$ 21.24 million $ 553,271
Dec 2, 11 PM $ 1.3
-1.04%
$ 20.81 million $ 547,051
Dec 2, 10 PM $ 1.32
+0.78%
$ 21.02 million $ 564,935
Dec 2, 9 PM $ 1.31
+3.76%
$ 20.86 million $ 575,527
Dec 2, 8 PM $ 1.26
-1.12%
$ 20.11 million $ 569,731
Dec 2, 7 PM $ 1.27
-4.83%
$ 20.33 million $ 591,938
Dec 2, 6 PM $ 1.34
+8.14%
$ 21.47 million $ 591,886
Dec 2, 5 PM $ 1.24
-2.69%
$ 19.85 million $ 579,992
Dec 2, 4 PM $ 1.28
-2.22%
$ 20.4 million $ 594,237
Dec 2, 3 PM $ 1.31
+0.66%
$ 20.86 million $ 595,362
Dec 2, 2 PM $ 1.3
+3.00%
$ 20.73 million $ 588,882
Dec 2, 1 PM $ 1.26
+2.82%
$ 20.12 million $ 581,272
Dec 2, 12 PM $ 1.23
+11.43%
$ 19.57 million $ 373,848
Dec 2, 11 AM $ 1.1
+18.34%
$ 17.53 million $ 468,855
Dec 2, 10 AM $ 0.92
-18.13%
$ 14.7 million $ 260,087
Dec 2, 9 AM $ 1.12
-9.63%
$ 17.96 million $ 439,340
Dec 2, 8 AM $ 1.25
-12.84%
$ 19.89 million $ 280,689
Dec 2, 7 AM $ 1.43
-21.81%
$ 22.83 million $ 276,225
Dec 2, 6 AM $ 1.83
+0.90%
$ 29.19 million $ 454,359
Dec 2, 5 AM $ 1.81
+0.03%
$ 28.93 million $ 453,648
Dec 2, 4 AM $ 1.81
-0.28%
$ 28.9 million $ 454,230
Dec 2, 3 AM $ 1.82
-3.20%
$ 29 million $ 453,920
Dec 2, 2 AM $ 1.82
-0.52%
$ 29.12 million $ 314,964
Dec 2, 1 AM $ 1.82
+0.73%
$ 29.02 million $ 452,292
Dec 2, 12 AM $ 1.79
+2.00%
$ 27.27 million $ 448,289
Dec 1, 11 PM $ 1.75
-0.07%
$ 26.64 million $ 427,590
Dec 1, 10 PM $ 1.75
+1.80%
$ 27.02 million $ 414,304
Dec 1, 9 PM $ 1.72
-1.05%
$ 26.48 million $ 383,947
Dec 1, 8 PM $ 1.74
+0.51%
$ 26.73 million $ 371,294
Dec 1, 7 PM $ 1.73
+0.48%
$ 26.59 million $ 351,215
Dec 1, 6 PM $ 1.72
-0.02%
$ 26.47 million $ 341,067