MSQUARE GLOBAL Historical Data

MSQ Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 1 PM $ 2.42
+0.26%
$ 37.09 million $ 703,484
Nov 23, 12 PM $ 2.42
-1.28%
$ 36.99 million $ 704,351
Nov 23, 11 AM $ 2.45
+0.00%
$ 37.47 million $ 708,424
Nov 23, 10 AM $ 2.45
-1.47%
$ 37.47 million $ 708,430
Nov 23, 9 AM $ 2.48
+1.91%
$ 38.04 million $ 699,883
Nov 23, 8 AM $ 2.44
-0.31%
$ 37.33 million $ 704,755
Nov 23, 7 AM $ 2.45
-0.98%
$ 37.44 million $ 703,588
Nov 23, 6 AM $ 2.47
-1.51%
$ 37.81 million $ 717,452
Nov 23, 5 AM $ 2.51
+0.03%
$ 38.39 million $ 727,501
Nov 23, 4 AM $ 2.51
-0.05%
$ 38.38 million $ 733,314
Nov 23, 3 AM $ 2.51
-3.81%
$ 38.4 million $ 735,598
Nov 23, 2 AM $ 2.61
+0.20%
$ 39.92 million $ 756,698
Nov 23, 1 AM $ 2.6
-0.92%
$ 39.84 million $ 760,635
Nov 23, 12 AM $ 2.63
+0.00%
$ 40.21 million $ 759,597
Nov 22, 11 PM $ 2.63
+1.04%
$ 40.21 million $ 761,327
Nov 22, 10 PM $ 2.6
+1.02%
$ 39.79 million $ 746,461
Nov 22, 9 PM $ 2.57
-0.60%
$ 39.39 million $ 748,784
Nov 22, 8 PM $ 2.59
-0.34%
$ 39.63 million $ 756,470
Nov 22, 7 PM $ 2.6
+0.06%
$ 39.77 million $ 759,457
Nov 22, 6 PM $ 2.6
-0.55%
$ 39.74 million $ 762,818
Nov 22, 5 PM $ 2.61
+0.06%
$ 39.96 million $ 769,785
Nov 22, 4 PM $ 2.61
+0.19%
$ 40.09 million $ 772,424
Nov 22, 3 PM $ 2.6
+0.47%
$ 39.86 million $ 764,096
Nov 22, 2 PM $ 2.59
+0.83%
$ 39.68 million $ 765,958
Nov 22, 1 PM $ 2.57
+0.37%
$ 39.36 million $ 764,460
Nov 22, 12 PM $ 2.56
-0.89%
$ 39.21 million $ 765,336
Nov 22, 11 AM $ 2.58
+1.65%
$ 39.56 million $ 781,166
Nov 22, 10 AM $ 2.54
+2.64%
$ 38.92 million $ 745,112
Nov 22, 9 AM $ 2.48
-1.80%
$ 37.92 million $ 725,530
Nov 22, 8 AM $ 2.52
+1.51%
$ 38.62 million $ 733,728
Nov 22, 7 AM $ 2.48
-1.31%
$ 38.04 million $ 718,007
Nov 22, 6 AM $ 2.52
-2.18%
$ 38.54 million $ 725,793
Nov 22, 5 AM $ 2.57
-1.58%
$ 39.41 million $ 730,803
Nov 22, 4 AM $ 2.61
-1.23%
$ 39.93 million $ 742,268
Nov 22, 3 AM $ 2.64
-1.52%
$ 40.43 million $ 747,310
Nov 22, 2 AM $ 2.68
-0.39%
$ 41.05 million $ 746,296
Nov 22, 1 AM $ 2.69
+2.79%
$ 41.22 million $ 737,017
Nov 22, 12 AM $ 2.62
+0.41%
$ 40.09 million $ 716,168
Nov 21, 11 PM $ 2.61
+1.20%
$ 39.93 million $ 704,276
Nov 21, 10 PM $ 2.58
-1.55%
$ 39.46 million $ 704,299
Nov 21, 9 PM $ 2.62
+1.88%
$ 40.11 million $ 714,324
Nov 21, 8 PM $ 2.57
-1.16%
$ 39.37 million $ 699,202
Nov 21, 7 PM $ 2.62
+1.10%
$ 40.08 million $ 703,171
Nov 21, 6 PM $ 2.59
+1.01%
$ 39.6 million $ 632,412
Nov 21, 5 PM $ 2.56
+9.49%
$ 39.15 million $ 636,159
Nov 21, 4 PM $ 2.34
-2.88%
$ 35.75 million $ 630,858
Nov 21, 3 PM $ 2.4
+3.29%
$ 36.81 million $ 646,299
Nov 21, 2 PM $ 2.31
+11.53%
$ 35.4 million $ 611,177