MSQUARE GLOBAL Historical Data

MSQ Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 12 PM $ 3.26
-0.88%
$ 49.92 million $ 374,435
Nov 17, 11 AM $ 3.28
+2.43%
$ 50.36 million $ 374,468
Nov 17, 10 AM $ 3.2
-2.36%
$ 49.07 million $ 307,556
Nov 17, 9 AM $ 3.28
+0.03%
$ 50.26 million $ 364,388
Nov 17, 8 AM $ 3.27
-1.00%
$ 50.18 million $ 363,542
Nov 17, 7 AM $ 3.31
-0.90%
$ 50.69 million $ 366,915
Nov 17, 6 AM $ 3.34
-1.45%
$ 51.15 million $ 367,186
Nov 17, 5 AM $ 3.38
-2.10%
$ 51.9 million $ 369,461
Nov 17, 4 AM $ 3.46
+2.03%
$ 53.01 million $ 368,759
Nov 17, 3 AM $ 3.39
+0.76%
$ 51.95 million $ 336,576
Nov 17, 2 AM $ 3.36
-0.60%
$ 51.54 million $ 337,750
Nov 17, 1 AM $ 3.38
-1.54%
$ 51.86 million $ 336,660
Nov 17, 12 AM $ 3.44
+0.34%
$ 52.68 million $ 339,628
Nov 16, 11 PM $ 3.42
-0.70%
$ 52.5 million $ 337,703
Nov 16, 10 PM $ 3.45
+1.31%
$ 52.87 million $ 334,512
Nov 16, 9 PM $ 3.4
-0.48%
$ 52.19 million $ 334,588
Nov 16, 8 PM $ 3.42
-0.18%
$ 52.44 million $ 329,706
Nov 16, 7 PM $ 3.43
+1.91%
$ 52.53 million $ 328,417
Nov 16, 6 PM $ 3.36
+0.15%
$ 51.55 million $ 328,355
Nov 16, 5 PM $ 3.36
-0.34%
$ 51.47 million $ 328,192
Nov 16, 4 PM $ 3.37
-0.86%
$ 51.71 million $ 331,265
Nov 16, 3 PM $ 3.4
-1.38%
$ 52.17 million $ 333,997
Nov 16, 2 PM $ 3.45
+0.09%
$ 52.9 million $ 334,872
Nov 16, 1 PM $ 3.45
-0.20%
$ 52.85 million $ 334,610
Nov 16, 12 PM $ 3.45
+1.82%
$ 52.95 million $ 333,766
Nov 16, 11 AM $ 3.39
-0.35%
$ 52.01 million $ 327,137
Nov 16, 10 AM $ 3.4
-0.52%
$ 52.19 million $ 326,600
Nov 16, 9 AM $ 3.42
-0.29%
$ 52.46 million $ 325,810
Nov 16, 8 AM $ 3.43
-1.36%
$ 52.62 million $ 326,363
Nov 16, 7 AM $ 3.48
-0.25%
$ 53.34 million $ 328,527
Nov 16, 6 AM $ 3.49
-0.36%
$ 53.48 million $ 327,881
Nov 16, 5 AM $ 3.5
+0.32%
$ 53.68 million $ 328,913
Nov 16, 4 AM $ 3.49
-1.70%
$ 53.57 million $ 329,135
Nov 16, 3 AM $ 3.55
+2.74%
$ 54.5 million $ 332,288
Nov 16, 2 AM $ 3.46
-0.41%
$ 53.05 million $ 328,289
Nov 16, 1 AM $ 3.47
-0.88%
$ 53.27 million $ 328,330
Nov 16, 12 AM $ 3.5
-1.51%
$ 53.74 million $ 327,808
Nov 15, 11 PM $ 3.56
+0.25%
$ 54.56 million $ 331,197
Nov 15, 10 PM $ 3.55
-0.11%
$ 54.42 million $ 329,633
Nov 15, 9 PM $ 3.55
+1.16%
$ 54.48 million $ 330,774
Nov 15, 8 PM $ 3.51
-0.14%
$ 53.85 million $ 319,410
Nov 15, 7 PM $ 3.51
-0.19%
$ 53.93 million $ 323,469
Nov 15, 6 PM $ 3.52
-0.12%
$ 54.02 million $ 323,484
Nov 15, 5 PM $ 3.52
-2.85%
$ 54.09 million $ 321,974
Nov 15, 4 PM $ 3.64
+4.06%
$ 56.07 million $ 273,659
Nov 15, 3 PM $ 3.5
+1.68%
$ 53.75 million $ 291,590
Nov 15, 2 PM $ 3.45
-0.20%
$ 52.86 million $ 281,947
Nov 15, 1 PM $ 3.45
-0.09%
$ 52.97 million $ 282,484
Nov 15, 12 PM $ 3.46
+1.21%
$ 53.02 million $ 282,125
Nov 15, 11 AM $ 3.41
-0.68%
$ 52.4 million $ 278,584