MSQUARE GLOBAL Historical Data

MSQ Page 72
Download
Date Close Price change Market cap Trading volume
Nov 27, 4 PM $ 2.22
+1.58%
$ 33.93 million $ 112,517
Nov 27, 3 PM $ 2.19
+0.19%
$ 33.53 million $ 75,471
Nov 27, 2 PM $ 2.2
-1.68%
$ 33.61 million $ 74,504
Nov 27, 1 PM $ 2.23
-0.93%
$ 34.18 million $ 117,922
Nov 27, 12 PM $ 2.25
-0.57%
$ 34.5 million $ 124,209
Nov 27, 11 AM $ 2.27
+0.32%
$ 34.69 million $ 155,196
Nov 27, 10 AM $ 2.26
+0.26%
$ 34.59 million $ 156,697
Nov 27, 9 AM $ 2.25
+0.10%
$ 34.49 million $ 162,297
Nov 27, 8 AM $ 2.25
-0.10%
$ 34.45 million $ 158,035
Nov 27, 7 AM $ 2.25
+0.87%
$ 34.49 million $ 162,408
Nov 27, 6 AM $ 2.23
-0.59%
$ 34.16 million $ 162,105
Nov 27, 5 AM $ 2.24
-1.69%
$ 34.36 million $ 164,448
Nov 27, 4 AM $ 2.27
-0.20%
$ 34.66 million $ 163,991
Nov 27, 3 AM $ 2.27
+0.58%
$ 34.77 million $ 162,971
Nov 27, 2 AM $ 2.26
+2.78%
$ 34.57 million $ 161,560
Nov 27, 1 AM $ 2.2
-2.40%
$ 33.63 million $ 163,219
Nov 27, 12 AM $ 2.25
+1.85%
$ 34.46 million $ 173,660
Nov 26, 11 PM $ 2.21
-2.11%
$ 33.83 million $ 203,399
Nov 26, 10 PM $ 2.26
-0.02%
$ 34.56 million $ 212,534
Nov 26, 9 PM $ 2.26
+3.03%
$ 34.57 million $ 207,387
Nov 26, 8 PM $ 2.19
-4.67%
$ 33.55 million $ 201,409
Nov 26, 7 PM $ 2.3
+1.21%
$ 35.2 million $ 197,460
Nov 26, 6 PM $ 2.27
+0.37%
$ 34.78 million $ 195,386
Nov 26, 5 PM $ 2.26
-1.12%
$ 34.65 million $ 194,054
Nov 26, 4 PM $ 2.29
-0.32%
$ 35.04 million $ 191,653
Nov 26, 3 PM $ 2.3
+1.01%
$ 35.15 million $ 192,309
Nov 26, 2 PM $ 2.27
-0.61%
$ 34.8 million $ 192,660
Nov 26, 1 PM $ 2.29
-0.07%
$ 35.41 million $ 180,213
Nov 26, 12 PM $ 2.29
-1.01%
$ 35.21 million $ 170,175
Nov 26, 11 AM $ 2.31
+0.88%
$ 35.4 million $ 138,716
Nov 26, 10 AM $ 2.29
-0.68%
$ 35.09 million $ 136,950
Nov 26, 9 AM $ 2.31
-0.36%
$ 35.32 million $ 124,867
Nov 26, 8 AM $ 2.32
+0.17%
$ 35.45 million $ 124,549
Nov 26, 7 AM $ 2.31
-0.13%
$ 35.39 million $ 119,997
Nov 26, 6 AM $ 2.32
+0.08%
$ 35.46 million $ 115,430
Nov 26, 5 AM $ 2.31
-0.47%
$ 35.45 million $ 113,524
Nov 26, 4 AM $ 2.33
+0.10%
$ 35.6 million $ 112,733
Nov 26, 3 AM $ 2.32
-0.01%
$ 35.56 million $ 113,196
Nov 26, 2 AM $ 2.32
+1.13%
$ 35.57 million $ 114,717
Nov 26, 1 AM $ 2.3
-0.54%
$ 35.17 million $ 123,946
Nov 26, 12 AM $ 2.31
+0.50%
$ 35.36 million $ 110,840
Nov 25, 11 PM $ 2.29
-3.04%
$ 35.03 million $ 98,809
Nov 25, 10 PM $ 2.36
+0.50%
$ 36.12 million $ 99,001
Nov 25, 9 PM $ 2.35
+0.31%
$ 35.94 million $ 97,016
Nov 25, 8 PM $ 2.34
+1.63%
$ 35.83 million $ 97,307
Nov 25, 7 PM $ 2.3
-2.01%
$ 35.26 million $ 96,489
Nov 25, 6 PM $ 2.35
-0.34%
$ 35.98 million $ 98,876
Nov 25, 5 PM $ 2.36
+1.90%
$ 36.1 million $ 98,806
Nov 25, 4 PM $ 2.31
+0.13%
$ 35.43 million $ 99,202
Nov 25, 3 PM $ 2.31
-2.08%
$ 35.38 million $ 98,606