MSQUARE GLOBAL Historical Data

MSQ Page 78
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 10 AM $ 3.43
+0.61%
$ 52.69 million $ 274,130
Nov 15, 9 AM $ 3.41
-0.51%
$ 52.37 million $ 272,067
Nov 15, 8 AM $ 3.43
-1.00%
$ 52.64 million $ 271,390
Nov 15, 7 AM $ 3.46
-0.20%
$ 53.16 million $ 274,620
Nov 15, 6 AM $ 3.47
+0.51%
$ 53.29 million $ 274,538
Nov 15, 5 AM $ 3.45
+1.38%
$ 53.02 million $ 259,544
Nov 15, 4 AM $ 3.4
+0.50%
$ 52.22 million $ 261,210
Nov 15, 3 AM $ 3.39
-0.41%
$ 52.02 million $ 261,174
Nov 15, 2 AM $ 3.4
-0.09%
$ 52.23 million $ 261,416
Nov 15, 1 AM $ 3.41
+0.47%
$ 52.28 million $ 263,453
Nov 15, 12 AM $ 3.39
-1.48%
$ 52.03 million $ 263,197
Nov 14, 11 PM $ 3.44
-0.04%
$ 52.82 million $ 262,526
Nov 14, 10 PM $ 3.44
-2.54%
$ 52.73 million $ 265,851
Nov 14, 9 PM $ 3.53
-0.06%
$ 54.11 million $ 266,778
Nov 14, 8 PM $ 3.53
-0.78%
$ 54.12 million $ 265,553
Nov 14, 7 PM $ 3.55
-0.04%
$ 54.54 million $ 266,413
Nov 14, 6 PM $ 3.56
-0.83%
$ 54.57 million $ 265,829
Nov 14, 5 PM $ 3.58
+2.96%
$ 54.93 million $ 261,610
Nov 14, 4 PM $ 3.48
-2.21%
$ 53.4 million $ 261,389
Nov 14, 3 PM $ 3.56
-0.27%
$ 54.63 million $ 260,752
Nov 14, 2 PM $ 3.57
+0.98%
$ 54.78 million $ 260,857
Nov 14, 1 PM $ 3.54
-0.71%
$ 54.32 million $ 256,436
Nov 14, 12 PM $ 3.6
+0.60%
$ 55.3 million $ 256,378
Nov 14, 11 AM $ 3.58
+0.49%
$ 54.98 million $ 257,021
Nov 14, 10 AM $ 3.57
-0.09%
$ 54.76 million $ 257,512
Nov 14, 9 AM $ 3.57
-0.10%
$ 54.82 million $ 257,948
Nov 14, 8 AM $ 3.58
+0.08%
$ 54.87 million $ 258,606
Nov 14, 7 AM $ 3.57
+0.39%
$ 54.78 million $ 256,926
Nov 14, 6 AM $ 3.56
-1.10%
$ 54.59 million $ 257,149
Nov 14, 5 AM $ 3.6
+0.71%
$ 55.19 million $ 257,979
Nov 14, 4 AM $ 3.57
+0.07%
$ 54.81 million $ 253,996
Nov 14, 3 AM $ 3.57
-0.87%
$ 54.77 million $ 253,652
Nov 14, 2 AM $ 3.6
-4.34%
$ 55.26 million $ 252,760
Nov 14, 1 AM $ 3.76
+0.00%
$ 57.77 million $ 238,724
Nov 14, 12 AM $ 3.76
+0.28%
$ 57.77 million $ 237,341
Nov 13, 11 PM $ 3.75
-2.24%
$ 57.62 million $ 236,764
Nov 13, 10 PM $ 3.84
+2.26%
$ 58.94 million $ 233,227
Nov 13, 9 PM $ 3.75
-0.95%
$ 57.64 million $ 228,473
Nov 13, 8 PM $ 3.79
+0.51%
$ 58.19 million $ 227,218
Nov 13, 7 PM $ 3.77
+0.37%
$ 57.9 million $ 226,715
Nov 13, 6 PM $ 3.76
-0.58%
$ 57.7 million $ 225,934
Nov 13, 5 PM $ 3.77
+0.51%
$ 57.95 million $ 225,565
Nov 13, 4 PM $ 3.76
-2.10%
$ 57.66 million $ 222,800
Nov 13, 3 PM $ 3.84
-0.26%
$ 58.89 million $ 226,491
Nov 13, 2 PM $ 3.84
+0.17%
$ 59.03 million $ 224,153
Nov 13, 1 PM $ 3.84
-0.74%
$ 58.94 million $ 225,246
Nov 13, 12 PM $ 3.87
-0.10%
$ 59.38 million $ 221,689
Nov 13, 11 AM $ 3.87
-0.49%
$ 59.44 million $ 221,609