MSQUARE GLOBAL Historical Data

MSQ Page 81
Download
Date Close Price change Market cap Trading volume
Nov 9, 9 AM $ 4.01
+1.11%
$ 61.74 million $ 1.53 million
Nov 9, 8 AM $ 3.96
-1.39%
$ 60.97 million $ 1.52 million
Nov 9, 7 AM $ 4.02
-0.01%
$ 61.83 million $ 1.52 million
Nov 9, 6 AM $ 4.02
+0.44%
$ 61.83 million $ 1.52 million
Nov 9, 5 AM $ 4
+0.01%
$ 61.57 million $ 1.5 million
Nov 9, 4 AM $ 4
+1.07%
$ 61.54 million $ 1.5 million
Nov 9, 3 AM $ 3.96
+0.30%
$ 60.89 million $ 1.49 million
Nov 9, 2 AM $ 3.95
-1.95%
$ 60.72 million $ 1.49 million
Nov 9, 1 AM $ 4.02
-0.01%
$ 61.93 million $ 1.5 million
Nov 9, 12 AM $ 4.02
+0.73%
$ 62.37 million $ 1.5 million
Nov 8, 11 PM $ 3.99
-0.08%
$ 61.92 million $ 1.51 million
Nov 8, 10 PM $ 4
+0.91%
$ 61.96 million $ 1.5 million
Nov 8, 9 PM $ 3.96
+0.59%
$ 61.4 million $ 1.49 million
Nov 8, 8 PM $ 3.94
-1.80%
$ 61.04 million $ 1.49 million
Nov 8, 7 PM $ 4.01
+0.00%
$ 62.14 million $ 1.5 million
Nov 8, 6 PM $ 4.01
-0.02%
$ 62.11 million $ 1.5 million
Nov 8, 5 PM $ 4.01
+1.74%
$ 62.13 million $ 1.5 million
Nov 8, 4 PM $ 3.94
-0.48%
$ 61.08 million $ 1.5 million
Nov 8, 3 PM $ 3.96
-0.10%
$ 61.38 million $ 1.5 million
Nov 8, 2 PM $ 3.96
-0.75%
$ 61.44 million $ 1.49 million
Nov 8, 1 PM $ 3.99
-1.78%
$ 61.9 million $ 1.53 million
Nov 8, 12 PM $ 4.07
+0.12%
$ 63.02 million $ 1.53 million
Nov 8, 11 AM $ 4.06
+0.07%
$ 62.94 million $ 1.54 million
Nov 8, 10 AM $ 4.06
+0.35%
$ 62.9 million $ 1.52 million
Nov 8, 9 AM $ 4.04
-0.35%
$ 62.68 million $ 1.52 million
Nov 8, 8 AM $ 4.06
+1.13%
$ 62.91 million $ 1.53 million
Nov 8, 7 AM $ 4.01
+0.62%
$ 62.2 million $ 1.51 million
Nov 8, 6 AM $ 3.99
+0.74%
$ 61.82 million $ 1.5 million
Nov 8, 5 AM $ 3.96
-1.81%
$ 61.35 million $ 1.51 million
Nov 8, 4 AM $ 4.03
+1.26%
$ 62.48 million $ 1.53 million
Nov 8, 3 AM $ 3.98
-1.95%
$ 61.7 million $ 1.52 million
Nov 8, 2 AM $ 4.06
-1.20%
$ 62.93 million $ 1.54 million
Nov 8, 1 AM $ 4.11
+0.06%
$ 63.7 million $ 1.55 million
Nov 8, 12 AM $ 4.11
+0.55%
$ 63.66 million $ 1.54 million
Nov 7, 11 PM $ 4.08
-0.55%
$ 63.31 million $ 1.55 million
Nov 7, 10 PM $ 4.12
-0.48%
$ 63.82 million $ 1.57 million
Nov 7, 9 PM $ 4.14
+0.15%
$ 64.11 million $ 1.57 million
Nov 7, 8 PM $ 4.13
+0.37%
$ 64.02 million $ 1.57 million
Nov 7, 7 PM $ 4.11
-0.52%
$ 63.78 million $ 1.56 million
Nov 7, 6 PM $ 4.14
+1.12%
$ 64.12 million $ 1.56 million
Nov 7, 5 PM $ 4.09
+1.31%
$ 63.41 million $ 1.55 million
Nov 7, 4 PM $ 4.04
-0.89%
$ 62.58 million $ 1.54 million
Nov 7, 3 PM $ 4.07
-0.90%
$ 63.14 million $ 1.53 million
Nov 7, 2 PM $ 4.11
-0.58%
$ 63.72 million $ 1.53 million
Nov 7, 1 PM $ 4.13
+2.09%
$ 64.09 million $ 1.54 million
Nov 7, 12 PM $ 4.05
-3.12%
$ 62.77 million $ 1.49 million
Nov 7, 11 AM $ 4.18
-0.86%
$ 64.78 million $ 1.54 million
Nov 7, 10 AM $ 4.22
+1.36%
$ 65.34 million $ 1.54 million
Nov 7, 9 AM $ 4.17
+2.31%
$ 64.67 million $ 1.52 million
Nov 7, 8 AM $ 4.08
+2.06%
$ 63.21 million $ 1.37 million