MSQUARE GLOBAL Historical Data

MSQ Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 11 AM $ 3.87
-0.49%
$ 59.44 million $ 221,609
Nov 13, 10 AM $ 3.89
+3.99%
$ 59.75 million $ 221,886
Nov 13, 9 AM $ 3.74
-2.06%
$ 57.45 million $ 211,750
Nov 13, 8 AM $ 3.82
-0.79%
$ 58.65 million $ 210,262
Nov 13, 7 AM $ 3.85
-0.81%
$ 59.12 million $ 206,275
Nov 13, 6 AM $ 3.88
-1.50%
$ 59.63 million $ 202,870
Nov 13, 5 AM $ 3.94
+1.41%
$ 60.52 million $ 201,500
Nov 13, 4 AM $ 3.89
+6.24%
$ 59.22 million $ 194,292
Nov 13, 3 AM $ 3.66
-0.52%
$ 56.17 million $ 182,033
Nov 13, 2 AM $ 3.68
-1.02%
$ 56.46 million $ 54,520
Nov 13, 1 AM $ 3.71
-0.11%
$ 57.02 million $ 55,159
Nov 13, 12 AM $ 3.72
+2.96%
$ 57.09 million $ 55,220
Nov 12, 11 PM $ 3.61
-1.53%
$ 55.7 million $ 55,055
Nov 12, 10 PM $ 3.67
-1.11%
$ 56.3 million $ 56,537
Nov 12, 9 PM $ 3.71
-0.70%
$ 56.93 million $ 165,309
Nov 12, 8 PM $ 3.73
+1.08%
$ 57.27 million $ 171,864
Nov 12, 7 PM $ 3.69
-0.40%
$ 56.72 million $ 172,035
Nov 12, 6 PM $ 3.71
-0.05%
$ 57.06 million $ 172,126
Nov 12, 5 PM $ 3.71
+0.84%
$ 57.12 million $ 172,130
Nov 12, 4 PM $ 3.68
-0.07%
$ 56.66 million $ 172,019
Nov 12, 3 PM $ 3.69
-1.63%
$ 56.76 million $ 172,719
Nov 12, 2 PM $ 3.75
-0.33%
$ 57.75 million $ 174,722
Nov 12, 1 PM $ 3.77
+1.71%
$ 57.95 million $ 173,536
Nov 12, 12 PM $ 3.7
-0.12%
$ 56.97 million $ 166,557
Nov 12, 11 AM $ 3.71
-0.53%
$ 57.05 million $ 166,034
Nov 12, 10 AM $ 3.73
-0.36%
$ 57.34 million $ 165,962
Nov 12, 9 AM $ 3.74
+1.50%
$ 57.54 million $ 167,859
Nov 12, 8 AM $ 3.68
+0.14%
$ 56.67 million $ 163,344
Nov 12, 7 AM $ 3.68
-0.06%
$ 56.59 million $ 162,882
Nov 12, 6 AM $ 3.68
+0.04%
$ 56.63 million $ 162,855
Nov 12, 5 AM $ 3.69
+0.37%
$ 56.84 million $ 156,198
Nov 12, 4 AM $ 3.68
+2.19%
$ 56.58 million $ 95,445
Nov 12, 3 AM $ 3.6
-1.59%
$ 55.72 million $ 152,696
Nov 12, 2 AM $ 3.66
-2.31%
$ 56.26 million $ 149,034
Nov 12, 1 AM $ 3.74
-1.89%
$ 57.59 million $ 146,865
Nov 12, 12 AM $ 3.81
+1.01%
$ 58.7 million $ 138,663
Nov 11, 11 PM $ 3.78
-0.71%
$ 58.11 million $ 137,736
Nov 11, 10 PM $ 3.84
+1.59%
$ 59.14 million $ 135,619
Nov 11, 9 PM $ 3.78
-2.67%
$ 58.23 million $ 135,773
Nov 11, 8 PM $ 3.89
+0.95%
$ 59.83 million $ 130,029
Nov 11, 7 PM $ 3.85
+0.19%
$ 59.27 million $ 127,895
Nov 11, 6 PM $ 3.84
-1.46%
$ 59.13 million $ 126,473
Nov 11, 5 PM $ 3.9
+0.29%
$ 60.02 million $ 126,084
Nov 11, 4 PM $ 3.89
+1.43%
$ 59.85 million $ 126,231
Nov 11, 3 PM $ 3.83
-0.35%
$ 58.9 million $ 122,746
Nov 11, 2 PM $ 3.83
-2.05%
$ 58.98 million $ 122,045
Nov 11, 1 PM $ 3.91
-0.40%
$ 60.21 million $ 122,111
Nov 11, 12 PM $ 3.93
-0.95%
$ 60.46 million $ 121,780
Nov 11, 11 AM $ 3.97
+1.44%
$ 61.06 million $ 118,978
Nov 11, 10 AM $ 3.92
+2.75%
$ 60.27 million $ 103,132