MSQUARE GLOBAL Historical Data

MSQ Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 2 PM $ 2.31
+11.53%
$ 35.4 million $ 611,177
Nov 21, 1 PM $ 2.07
+2.36%
$ 30.97 million $ 531,181
Nov 21, 12 PM $ 2.03
-6.37%
$ 31.01 million $ 532,268
Nov 21, 11 AM $ 2.16
-5.73%
$ 33.12 million $ 557,118
Nov 21, 10 AM $ 2.29
-1.64%
$ 35.07 million $ 577,458
Nov 21, 9 AM $ 2.33
+1.97%
$ 35.71 million $ 555,296
Nov 21, 8 AM $ 2.29
-1.74%
$ 35 million $ 543,408
Nov 21, 7 AM $ 2.33
-4.19%
$ 35.63 million $ 557,672
Nov 21, 6 AM $ 2.43
-0.47%
$ 37.19 million $ 562,088
Nov 21, 5 AM $ 2.44
-0.03%
$ 37.37 million $ 563,616
Nov 21, 4 AM $ 2.44
-1.61%
$ 37.37 million $ 563,258
Nov 21, 3 AM $ 2.48
+0.79%
$ 37.98 million $ 566,006
Nov 21, 2 AM $ 2.46
-2.85%
$ 37.68 million $ 562,284
Nov 21, 1 AM $ 2.53
-0.84%
$ 38.79 million $ 567,422
Nov 21, 12 AM $ 2.55
+4.13%
$ 39.11 million $ 566,177
Nov 20, 11 PM $ 2.45
-1.85%
$ 37.56 million $ 547,092
Nov 20, 10 PM $ 2.49
+0.48%
$ 38.19 million $ 550,399
Nov 20, 9 PM $ 2.48
+0.65%
$ 38.02 million $ 552,457
Nov 20, 8 PM $ 2.45
+0.25%
$ 37.56 million $ 479,175
Nov 20, 7 PM $ 2.44
-0.09%
$ 37.33 million $ 540,171
Nov 20, 6 PM $ 2.44
-0.84%
$ 37.36 million $ 543,618
Nov 20, 5 PM $ 2.46
-0.06%
$ 37.67 million $ 545,939
Nov 20, 4 PM $ 2.46
-1.13%
$ 37.67 million $ 546,514
Nov 20, 3 PM $ 2.49
-1.67%
$ 38.1 million $ 547,477
Nov 20, 2 PM $ 2.53
-0.88%
$ 38.74 million $ 555,378
Nov 20, 1 PM $ 2.55
+0.06%
$ 39.09 million $ 557,661
Nov 20, 12 PM $ 2.55
+0.89%
$ 39.07 million $ 549,968
Nov 20, 11 AM $ 2.53
-0.51%
$ 38.72 million $ 547,477
Nov 20, 10 AM $ 2.54
+1.10%
$ 38.9 million $ 545,736
Nov 20, 9 AM $ 2.51
+2.21%
$ 38.47 million $ 517,287
Nov 20, 8 AM $ 2.46
-0.82%
$ 37.7 million $ 499,388
Nov 20, 7 AM $ 2.48
-2.64%
$ 38 million $ 495,323
Nov 20, 6 AM $ 2.49
-6.51%
$ 38.2 million $ 461,853
Nov 20, 5 AM $ 2.67
-2.86%
$ 40.86 million $ 460,645
Nov 20, 4 AM $ 2.75
-0.97%
$ 42.12 million $ 475,975
Nov 20, 3 AM $ 2.77
+0.02%
$ 42.47 million $ 460,220
Nov 20, 2 AM $ 2.77
+0.04%
$ 42.41 million $ 474,610
Nov 20, 1 AM $ 2.77
-1.78%
$ 42.39 million $ 472,182
Nov 20, 12 AM $ 2.82
-0.18%
$ 43.16 million $ 472,709
Nov 19, 11 PM $ 2.79
-7.06%
$ 42.73 million $ 470,542
Nov 19, 10 PM $ 3
-0.17%
$ 45.98 million $ 468,427
Nov 19, 9 PM $ 3.01
+0.24%
$ 46.08 million $ 469,055
Nov 19, 8 PM $ 3
+0.49%
$ 45.97 million $ 466,240
Nov 19, 7 PM $ 2.99
-0.50%
$ 45.74 million $ 466,254
Nov 19, 6 PM $ 3
+1.97%
$ 45.97 million $ 469,548
Nov 19, 5 PM $ 2.94
-0.44%
$ 45.05 million $ 457,607
Nov 19, 4 PM $ 2.96
-1.44%
$ 45.25 million $ 459,075
Nov 19, 3 PM $ 3
+0.47%
$ 45.91 million $ 467,681
Nov 19, 2 PM $ 2.98
-0.12%
$ 45.69 million $ 466,732
Nov 19, 1 PM $ 2.99
-1.33%
$ 45.74 million $ 464,546