MSQUARE GLOBAL Historical Data

MSQ Page 71
Download
Date Close Price change Market cap Trading volume
Nov 29, 5 PM $ 1.94
-1.00%
$ 29.96 million $ 143,442
Nov 29, 4 PM $ 1.96
-0.08%
$ 30.26 million $ 143,442
Nov 29, 3 PM $ 1.96
+0.26%
$ 30.28 million $ 142,662
Nov 29, 2 PM $ 1.96
+0.63%
$ 30.2 million $ 140,786
Nov 29, 1 PM $ 1.94
-0.16%
$ 30.01 million $ 140,047
Nov 29, 12 PM $ 1.95
-3.26%
$ 30.06 million $ 141,074
Nov 29, 11 AM $ 2.01
+0.00%
$ 31.08 million $ 144,160
Nov 29, 10 AM $ 2.01
+0.00%
$ 31.08 million $ 149,617
Nov 29, 9 AM $ 2.01
+0.00%
$ 31.08 million $ 150,163
Nov 29, 8 AM $ 2.01
-0.38%
$ 31.08 million $ 171,217
Nov 29, 7 AM $ 2.02
-0.07%
$ 31.2 million $ 175,740
Nov 29, 6 AM $ 2.02
+0.59%
$ 31.22 million $ 214,144
Nov 29, 5 AM $ 2.01
-1.16%
$ 31.04 million $ 222,501
Nov 29, 4 AM $ 2.03
-0.15%
$ 31.49 million $ 246,875
Nov 29, 3 AM $ 2.04
+2.00%
$ 31.45 million $ 273,639
Nov 29, 2 AM $ 2
-0.50%
$ 30.83 million $ 311,214
Nov 29, 1 AM $ 2.01
+0.47%
$ 30.99 million $ 342,712
Nov 29, 12 AM $ 2
-0.25%
$ 30.84 million $ 366,076
Nov 28, 11 PM $ 2
+0.16%
$ 30.95 million $ 384,276
Nov 28, 10 PM $ 2
-3.20%
$ 30.9 million $ 409,460
Nov 28, 9 PM $ 2.07
+1.67%
$ 31.99 million $ 131,514
Nov 28, 8 PM $ 2.04
-2.58%
$ 31.47 million $ 418,945
Nov 28, 7 PM $ 2.09
+0.53%
$ 32.3 million $ 419,085
Nov 28, 6 PM $ 2.08
+0.26%
$ 32.13 million $ 419,076
Nov 28, 5 PM $ 2.07
-0.16%
$ 32.05 million $ 419,076
Nov 28, 4 PM $ 2.08
-0.09%
$ 32.1 million $ 419,117
Nov 28, 3 PM $ 2.08
-0.64%
$ 32.13 million $ 419,572
Nov 28, 2 PM $ 2.09
+0.01%
$ 32.34 million $ 419,573
Nov 28, 1 PM $ 2.09
-0.02%
$ 32.36 million $ 422,338
Nov 28, 12 PM $ 2.09
-0.69%
$ 32.35 million $ 422,804
Nov 28, 11 AM $ 2.11
+2.07%
$ 31.91 million $ 411,845
Nov 28, 10 AM $ 2.07
-1.86%
$ 31.93 million $ 407,606
Nov 28, 9 AM $ 2.11
+0.67%
$ 32.53 million $ 411,304
Nov 28, 8 AM $ 2.09
-2.79%
$ 32.32 million $ 391,098
Nov 28, 7 AM $ 2.15
+1.98%
$ 33.25 million $ 387,570
Nov 28, 6 AM $ 2.11
-2.52%
$ 32.6 million $ 344,915
Nov 28, 5 AM $ 2.16
-0.47%
$ 33.44 million $ 333,445
Nov 28, 4 AM $ 2.17
-1.13%
$ 33.57 million $ 312,596
Nov 28, 3 AM $ 2.19
-0.55%
$ 33.91 million $ 284,142
Nov 28, 2 AM $ 2.22
-0.96%
$ 34.24 million $ 231,541
Nov 28, 1 AM $ 2.24
+1.21%
$ 34.58 million $ 196,787
Nov 28, 12 AM $ 2.21
-1.96%
$ 34.16 million $ 172,415
Nov 27, 11 PM $ 2.25
+1.31%
$ 34.52 million $ 150,131
Nov 27, 10 PM $ 2.23
+0.43%
$ 34.14 million $ 121,940
Nov 27, 9 PM $ 2.22
-0.37%
$ 33.93 million $ 111,001
Nov 27, 8 PM $ 2.22
-2.33%
$ 34.05 million $ 109,638
Nov 27, 7 PM $ 2.28
+4.62%
$ 34.82 million $ 112,885
Nov 27, 6 PM $ 2.18
+0.04%
$ 33.32 million $ 112,891
Nov 27, 5 PM $ 2.18
-1.84%
$ 33.31 million $ 111,797
Nov 27, 4 PM $ 2.22
+1.58%
$ 33.93 million $ 112,517