MSQUARE GLOBAL Historical Data

MSQ Page 76
Download
Date Close Price change Market cap Trading volume
Nov 19, 1 PM $ 2.99
-1.33%
$ 45.74 million $ 464,546
Nov 19, 12 PM $ 3.04
+0.75%
$ 46.52 million $ 475,656
Nov 19, 11 AM $ 3.02
-0.66%
$ 46.16 million $ 586,255
Nov 19, 10 AM $ 3.03
-0.48%
$ 46.44 million $ 659,261
Nov 19, 9 AM $ 3.05
+0.25%
$ 46.65 million $ 658,366
Nov 19, 8 AM $ 3.04
-0.32%
$ 46.52 million $ 658,311
Nov 19, 7 AM $ 3.05
+1.52%
$ 46.66 million $ 660,028
Nov 19, 6 AM $ 2.99
-1.15%
$ 45.78 million $ 627,905
Nov 19, 5 AM $ 3.03
-0.81%
$ 46.36 million $ 629,703
Nov 19, 4 AM $ 3.05
+1.42%
$ 46.71 million $ 624,532
Nov 19, 3 AM $ 3.01
+0.16%
$ 46.05 million $ 638,011
Nov 19, 2 AM $ 3
-3.66%
$ 45.93 million $ 638,876
Nov 19, 1 AM $ 3.11
+0.27%
$ 47.68 million $ 639,408
Nov 19, 12 AM $ 3.11
+0.65%
$ 47.54 million $ 635,188
Nov 18, 11 PM $ 3.08
+0.23%
$ 47.23 million $ 635,100
Nov 18, 10 PM $ 3.08
-0.65%
$ 47.19 million $ 632,890
Nov 18, 9 PM $ 3.1
-0.93%
$ 47.49 million $ 631,873
Nov 18, 8 PM $ 3.14
+0.95%
$ 48.08 million $ 636,505
Nov 18, 7 PM $ 3.11
-1.34%
$ 47.63 million $ 632,936
Nov 18, 6 PM $ 3.15
+0.31%
$ 48.29 million $ 634,470
Nov 18, 5 PM $ 3.14
+0.09%
$ 48.14 million $ 634,699
Nov 18, 4 PM $ 3.14
+0.54%
$ 48.08 million $ 629,874
Nov 18, 3 PM $ 3.12
+0.64%
$ 47.82 million $ 628,710
Nov 18, 2 PM $ 3.1
+0.30%
$ 47.52 million $ 623,630
Nov 18, 1 PM $ 3.09
-1.31%
$ 47.31 million $ 618,753
Nov 18, 12 PM $ 3.13
-0.98%
$ 47.93 million $ 615,564
Nov 18, 11 AM $ 3.16
-0.42%
$ 48.41 million $ 499,291
Nov 18, 10 AM $ 3.17
+2.16%
$ 48.6 million $ 420,192
Nov 18, 9 AM $ 3.1
-2.54%
$ 47.5 million $ 412,313
Nov 18, 8 AM $ 3.19
-1.17%
$ 48.86 million $ 414,555
Nov 18, 7 AM $ 3.23
-0.41%
$ 49.43 million $ 414,475
Nov 18, 6 AM $ 3.24
+0.53%
$ 49.6 million $ 412,826
Nov 18, 5 AM $ 3.22
-0.62%
$ 49.33 million $ 412,995
Nov 18, 4 AM $ 3.24
-1.67%
$ 49.64 million $ 412,147
Nov 18, 3 AM $ 3.29
-0.90%
$ 50.42 million $ 413,816
Nov 18, 2 AM $ 3.31
+0.42%
$ 50.75 million $ 413,747
Nov 18, 1 AM $ 3.26
-0.47%
$ 49.97 million $ 408,148
Nov 18, 12 AM $ 3.28
-0.03%
$ 50.21 million $ 407,122
Nov 17, 11 PM $ 3.28
+0.77%
$ 50.31 million $ 407,616
Nov 17, 10 PM $ 3.26
+0.01%
$ 49.92 million $ 404,805
Nov 17, 9 PM $ 3.26
+0.19%
$ 49.91 million $ 404,677
Nov 17, 8 PM $ 3.25
+0.09%
$ 49.82 million $ 400,566
Nov 17, 7 PM $ 3.25
-0.70%
$ 49.77 million $ 402,014
Nov 17, 6 PM $ 3.27
+0.11%
$ 50.12 million $ 400,272
Nov 17, 5 PM $ 3.26
-0.68%
$ 50.03 million $ 399,509
Nov 17, 4 PM $ 3.29
-0.21%
$ 50.38 million $ 396,924
Nov 17, 3 PM $ 3.29
-0.24%
$ 50.48 million $ 398,669
Nov 17, 2 PM $ 3.3
+0.88%
$ 50.6 million $ 392,653
Nov 17, 1 PM $ 3.27
+0.48%
$ 50.17 million $ 383,340
Nov 17, 12 PM $ 3.26
-0.88%
$ 49.92 million $ 374,435