MSQUARE GLOBAL Historical Data

MSQ Page 73
Download
Date Close Price change Market cap Trading volume
Nov 25, 3 PM $ 2.31
-2.08%
$ 35.38 million $ 98,606
Nov 25, 2 PM $ 2.36
+2.46%
$ 36.14 million $ 101,793
Nov 25, 1 PM $ 2.3
-0.07%
$ 35.27 million $ 103,073
Nov 25, 12 PM $ 2.31
-0.30%
$ 35.29 million $ 114,058
Nov 25, 11 AM $ 2.31
-3.17%
$ 35.4 million $ 135,259
Nov 25, 10 AM $ 2.39
+2.58%
$ 36.56 million $ 495,007
Nov 25, 9 AM $ 2.33
-0.05%
$ 35.64 million $ 494,757
Nov 25, 8 AM $ 2.33
-0.01%
$ 35.66 million $ 494,669
Nov 25, 7 AM $ 2.33
-0.08%
$ 35.66 million $ 488,851
Nov 25, 6 AM $ 2.33
+0.83%
$ 35.69 million $ 511,832
Nov 25, 5 AM $ 2.31
+0.50%
$ 35.39 million $ 1.25 million
Nov 25, 4 AM $ 2.3
-1.09%
$ 35.22 million $ 1.29 million
Nov 25, 3 AM $ 2.33
-0.37%
$ 35.61 million $ 1.27 million
Nov 25, 2 AM $ 2.33
+0.67%
$ 35.74 million $ 1.28 million
Nov 25, 1 AM $ 2.32
+0.58%
$ 35.49 million $ 1.25 million
Nov 25, 12 AM $ 2.31
-1.76%
$ 35.3 million $ 1.29 million
Nov 24, 11 PM $ 2.35
+2.38%
$ 35.93 million $ 1.31 million
Nov 24, 10 PM $ 2.29
+1.26%
$ 35.1 million $ 1.28 million
Nov 24, 9 PM $ 2.26
-0.83%
$ 34.66 million $ 1.28 million
Nov 24, 8 PM $ 2.28
+0.19%
$ 34.95 million $ 1.28 million
Nov 24, 7 PM $ 2.28
-0.19%
$ 34.88 million $ 1.28 million
Nov 24, 6 PM $ 2.28
-0.99%
$ 34.95 million $ 1.28 million
Nov 24, 5 PM $ 2.31
+0.78%
$ 35.3 million $ 1.27 million
Nov 24, 4 PM $ 2.29
+1.00%
$ 35.03 million $ 1.26 million
Nov 24, 3 PM $ 2.27
-0.28%
$ 34.68 million $ 1.25 million
Nov 24, 2 PM $ 2.27
-0.29%
$ 34.78 million $ 1.25 million
Nov 24, 1 PM $ 2.28
+1.85%
$ 34.88 million $ 1.25 million
Nov 24, 12 PM $ 2.24
-5.30%
$ 34.23 million $ 783,739
Nov 24, 11 AM $ 2.45
+0.11%
$ 37.54 million $ 810,425
Nov 24, 10 AM $ 2.45
-0.58%
$ 37.5 million $ 806,008
Nov 24, 9 AM $ 2.46
-0.11%
$ 37.72 million $ 800,352
Nov 24, 8 AM $ 2.47
-0.25%
$ 37.76 million $ 801,939
Nov 24, 7 AM $ 2.47
+1.38%
$ 37.85 million $ 801,722
Nov 24, 6 AM $ 2.44
-3.05%
$ 37.34 million $ 794,928
Nov 24, 5 AM $ 2.51
+1.14%
$ 38.46 million $ 800,255
Nov 24, 4 AM $ 2.48
-1.32%
$ 38.03 million $ 793,057
Nov 24, 3 AM $ 2.52
+0.49%
$ 38.53 million $ 789,505
Nov 24, 2 AM $ 2.5
+0.95%
$ 38.34 million $ 770,214
Nov 24, 1 AM $ 2.48
-1.31%
$ 37.98 million $ 754,975
Nov 24, 12 AM $ 2.51
-0.18%
$ 38.48 million $ 760,544
Nov 23, 11 PM $ 2.52
+1.33%
$ 38.55 million $ 744,930
Nov 23, 10 PM $ 2.48
+0.56%
$ 38.04 million $ 730,341
Nov 23, 9 PM $ 2.47
+0.23%
$ 37.83 million $ 715,761
Nov 23, 8 PM $ 2.47
+0.00%
$ 37.74 million $ 715,949
Nov 23, 7 PM $ 2.47
-0.67%
$ 37.74 million $ 715,948
Nov 23, 6 PM $ 2.48
+0.93%
$ 38 million $ 713,741
Nov 23, 5 PM $ 2.46
+0.10%
$ 37.65 million $ 713,754
Nov 23, 4 PM $ 2.46
+0.70%
$ 37.61 million $ 710,185
Nov 23, 3 PM $ 2.44
+0.14%
$ 37.35 million $ 707,436
Nov 23, 2 PM $ 2.44
+0.57%
$ 37.3 million $ 707,099