MSQUARE GLOBAL Historical Data

MSQ Page 80
Download
Date Close Price change Market cap Trading volume
Nov 11, 10 AM $ 3.92
+2.75%
$ 60.27 million $ 103,132
Nov 11, 9 AM $ 3.81
-0.07%
$ 58.64 million $ 81,042
Nov 11, 8 AM $ 3.82
+0.05%
$ 58.73 million $ 73,147
Nov 11, 7 AM $ 3.81
+0.15%
$ 58.69 million $ 72,249
Nov 11, 6 AM $ 3.81
-0.12%
$ 58.6 million $ 71,640
Nov 11, 5 AM $ 3.81
-0.08%
$ 58.68 million $ 69,168
Nov 11, 4 AM $ 3.81
-0.05%
$ 58.69 million $ 67,614
Nov 11, 3 AM $ 3.82
-0.39%
$ 58.78 million $ 66,185
Nov 11, 2 AM $ 3.83
-0.65%
$ 59 million $ 66,010
Nov 11, 1 AM $ 3.85
+0.10%
$ 59.25 million $ 63,400
Nov 11, 12 AM $ 3.85
+0.27%
$ 59.29 million $ 63,634
Nov 10, 11 PM $ 3.84
-0.38%
$ 59.13 million $ 62,532
Nov 10, 10 PM $ 3.86
-0.19%
$ 59.41 million $ 58,651
Nov 10, 9 PM $ 3.87
+1.35%
$ 59.55 million $ 57,826
Nov 10, 8 PM $ 3.82
-0.31%
$ 58.74 million $ 58,374
Nov 10, 7 PM $ 3.83
-1.94%
$ 58.94 million $ 58,728
Nov 10, 6 PM $ 3.91
+0.21%
$ 60.15 million $ 58,824
Nov 10, 5 PM $ 3.9
-0.18%
$ 60.03 million $ 58,572
Nov 10, 4 PM $ 3.92
-0.75%
$ 60.32 million $ 58,509
Nov 10, 3 PM $ 3.96
+0.11%
$ 60.93 million $ 57,839
Nov 10, 2 PM $ 3.94
-0.21%
$ 60.61 million $ 58,140
Nov 10, 1 PM $ 3.95
-0.03%
$ 60.75 million $ 57,713
Nov 10, 12 PM $ 3.95
-0.21%
$ 60.75 million $ 57,258
Nov 10, 11 AM $ 3.96
+0.01%
$ 60.91 million $ 56,755
Nov 10, 10 AM $ 3.96
-0.15%
$ 60.9 million $ 55,802
Nov 10, 9 AM $ 3.96
+0.43%
$ 60.93 million $ 255,362
Nov 10, 8 AM $ 3.94
+0.43%
$ 60.65 million $ 1.5 million
Nov 10, 7 AM $ 3.93
+0.09%
$ 60.39 million $ 1.5 million
Nov 10, 6 AM $ 3.92
+1.26%
$ 60.34 million $ 1.5 million
Nov 10, 5 AM $ 3.87
-1.75%
$ 59.59 million $ 1.5 million
Nov 10, 4 AM $ 3.94
-1.96%
$ 60.63 million $ 1.51 million
Nov 10, 3 AM $ 4.02
-0.15%
$ 61.84 million $ 1.53 million
Nov 10, 2 AM $ 4.03
-1.06%
$ 61.94 million $ 1.54 million
Nov 10, 1 AM $ 4.07
+0.51%
$ 62.6 million $ 1.55 million
Nov 10, 12 AM $ 4.05
+0.70%
$ 62.28 million $ 1.54 million
Nov 9, 11 PM $ 4.02
-0.41%
$ 61.87 million $ 1.53 million
Nov 9, 10 PM $ 4.04
+0.06%
$ 62.11 million $ 1.53 million
Nov 9, 9 PM $ 4.03
-0.34%
$ 62.08 million $ 1.53 million
Nov 9, 8 PM $ 4.05
+0.69%
$ 62.29 million $ 1.54 million
Nov 9, 7 PM $ 4.02
+0.01%
$ 61.85 million $ 1.52 million
Nov 9, 6 PM $ 4.02
-0.84%
$ 61.85 million $ 1.52 million
Nov 9, 5 PM $ 4.05
+0.00%
$ 62.37 million $ 1.54 million
Nov 9, 4 PM $ 4.05
-0.15%
$ 62.38 million $ 1.54 million
Nov 9, 3 PM $ 4.06
-0.22%
$ 62.46 million $ 1.55 million
Nov 9, 2 PM $ 4.07
+0.40%
$ 62.6 million $ 1.55 million
Nov 9, 1 PM $ 4.05
-0.07%
$ 62.35 million $ 1.54 million
Nov 9, 12 PM $ 4.05
-0.12%
$ 62.38 million $ 1.53 million
Nov 9, 11 AM $ 4.06
+0.19%
$ 62.46 million $ 1.54 million
Nov 9, 10 AM $ 4.05
+0.97%
$ 62.34 million $ 1.53 million
Nov 9, 9 AM $ 4.01
+1.11%
$ 61.74 million $ 1.53 million