MSQUARE GLOBAL Historical Data

MSQ Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 6 PM $ 1.72
-0.02%
$ 26.47 million $ 341,067
Dec 1, 5 PM $ 1.72
-0.11%
$ 26.47 million $ 341,334
Dec 1, 4 PM $ 1.72
+0.02%
$ 26.5 million $ 341,572
Dec 1, 3 PM $ 1.72
+0.61%
$ 26.49 million $ 337,637
Dec 1, 2 PM $ 1.71
+0.40%
$ 26.33 million $ 336,973
Dec 1, 1 PM $ 1.7
+0.50%
$ 26.23 million $ 333,550
Dec 1, 12 PM $ 1.69
-1.50%
$ 26.1 million $ 326,623
Dec 1, 11 AM $ 1.72
+0.81%
$ 26.5 million $ 325,558
Dec 1, 10 AM $ 1.7
-1.57%
$ 26.17 million $ 321,788
Dec 1, 9 AM $ 1.73
-0.88%
$ 26.58 million $ 319,605
Dec 1, 8 AM $ 1.74
-1.64%
$ 26.82 million $ 323,035
Dec 1, 7 AM $ 1.77
-0.30%
$ 27.27 million $ 324,056
Dec 1, 6 AM $ 1.79
-1.36%
$ 27.49 million $ 322,123
Dec 1, 5 AM $ 1.82
+4.52%
$ 28 million $ 323,737
Dec 1, 4 AM $ 1.74
-1.28%
$ 26.79 million $ 287,395
Dec 1, 3 AM $ 1.76
+0.92%
$ 27.15 million $ 275,782
Dec 1, 2 AM $ 1.75
+3.36%
$ 26.94 million $ 266,819
Dec 1, 1 AM $ 1.69
-4.93%
$ 26.06 million $ 214,660
Dec 1, 12 AM $ 1.78
-1.84%
$ 27.41 million $ 175,264
Nov 30, 11 PM $ 1.81
-0.49%
$ 27.93 million $ 175,283
Nov 30, 10 PM $ 1.82
-0.26%
$ 28.06 million $ 177,315
Nov 30, 9 PM $ 1.82
+1.26%
$ 28.14 million $ 175,894
Nov 30, 8 PM $ 1.8
-2.07%
$ 27.79 million $ 163,609
Nov 30, 7 PM $ 1.84
+0.00%
$ 28.37 million $ 167,170
Nov 30, 6 PM $ 1.84
-0.11%
$ 28.37 million $ 167,170
Nov 30, 5 PM $ 1.84
-0.06%
$ 28.4 million $ 166,960
Nov 30, 4 PM $ 1.84
-0.34%
$ 28.42 million $ 167,025
Nov 30, 3 PM $ 1.85
-1.27%
$ 28.52 million $ 168,254
Nov 30, 2 PM $ 1.87
-1.34%
$ 28.89 million $ 168,838
Nov 30, 1 PM $ 1.9
-1.35%
$ 29.28 million $ 165,079
Nov 30, 12 PM $ 1.92
+6.47%
$ 29.68 million $ 166,254
Nov 30, 11 AM $ 1.79
-5.67%
$ 27.66 million $ 139,884
Nov 30, 10 AM $ 1.9
-1.60%
$ 29.32 million $ 147,623
Nov 30, 9 AM $ 1.93
+0.52%
$ 29.8 million $ 151,461
Nov 30, 8 AM $ 1.92
-0.39%
$ 29.65 million $ 151,461
Nov 30, 7 AM $ 1.93
+0.83%
$ 29.76 million $ 149,935
Nov 30, 6 AM $ 1.91
+0.06%
$ 29.52 million $ 149,823
Nov 30, 5 AM $ 1.91
-2.69%
$ 29.5 million $ 146,158
Nov 30, 4 AM $ 1.97
+0.58%
$ 30.31 million $ 150,442
Nov 30, 3 AM $ 1.95
+0.56%
$ 30.14 million $ 149,685
Nov 30, 2 AM $ 1.94
-0.70%
$ 29.97 million $ 148,430
Nov 30, 1 AM $ 1.96
+0.53%
$ 30.11 million $ 147,876
Nov 30, 12 AM $ 1.95
+3.58%
$ 30.02 million $ 143,956
Nov 29, 11 PM $ 1.88
-3.36%
$ 29.01 million $ 143,210
Nov 29, 10 PM $ 1.94
+0.36%
$ 30.02 million $ 143,191
Nov 29, 9 PM $ 1.94
+0.49%
$ 29.91 million $ 142,223
Nov 29, 8 PM $ 1.93
-4.22%
$ 29.77 million $ 142,306
Nov 29, 7 PM $ 2.01
+4.10%
$ 31.08 million $ 141,697
Nov 29, 6 PM $ 1.93
-0.34%
$ 29.85 million $ 141,706
Nov 29, 5 PM $ 1.94
-1.00%
$ 29.96 million $ 143,442