MSQUARE GLOBAL Historical Data

MSQ Page 83
Download
Date Close Price change Market cap Trading volume
Nov 5, 8 AM $ 3.52
+5.83%
$ 54.52 million $ 978,945
Nov 5, 7 AM $ 3.32
+1.11%
$ 51.52 million $ 974,395
Nov 5, 6 AM $ 3.29
-1.48%
$ 50.95 million $ 964,383
Nov 5, 5 AM $ 3.34
-2.48%
$ 51.72 million $ 970,671
Nov 5, 4 AM $ 3.42
+0.28%
$ 53.03 million $ 988,171
Nov 5, 3 AM $ 3.42
+0.22%
$ 53.05 million $ 995,406
Nov 5, 2 AM $ 3.41
-1.35%
$ 52.93 million $ 992,653
Nov 5, 1 AM $ 3.46
-2.65%
$ 53.66 million $ 1 million
Nov 5, 12 AM $ 3.56
-0.96%
$ 55.12 million $ 1.02 million
Nov 4, 11 PM $ 3.59
+1.75%
$ 55.65 million $ 1.03 million
Nov 4, 10 PM $ 3.53
-0.71%
$ 54.7 million $ 1.01 million
Nov 4, 9 PM $ 3.55
-2.41%
$ 55.09 million $ 1.03 million
Nov 4, 8 PM $ 3.64
+1.92%
$ 56.45 million $ 1.04 million
Nov 4, 7 PM $ 3.57
+0.35%
$ 55.39 million $ 1.02 million
Nov 4, 6 PM $ 3.56
-0.86%
$ 55.19 million $ 1.01 million
Nov 4, 5 PM $ 3.59
-0.92%
$ 55.66 million $ 1 million
Nov 4, 4 PM $ 3.62
-0.03%
$ 56.17 million $ 1.02 million
Nov 4, 3 PM $ 3.63
-0.86%
$ 56.19 million $ 1.02 million
Nov 4, 2 PM $ 3.66
+1.45%
$ 56.68 million $ 1.04 million
Nov 4, 1 PM $ 3.6
-0.36%
$ 55.87 million $ 1.02 million
Nov 4, 12 PM $ 3.62
-0.80%
$ 56.07 million $ 1.02 million
Nov 4, 11 AM $ 3.65
+1.79%
$ 56.61 million $ 1.03 million
Nov 4, 10 AM $ 3.59
-1.85%
$ 55.62 million $ 1.02 million
Nov 4, 9 AM $ 3.66
+1.74%
$ 56.66 million $ 1.03 million
Nov 4, 8 AM $ 3.58
-2.22%
$ 55.45 million $ 1.01 million
Nov 4, 7 AM $ 3.66
-0.71%
$ 56.72 million $ 973,875
Nov 4, 6 AM $ 3.67
+1.42%
$ 56.95 million $ 971,926
Nov 4, 5 AM $ 3.63
+0.82%
$ 56.23 million $ 957,694
Nov 4, 4 AM $ 3.6
-3.82%
$ 55.75 million $ 935,067
Nov 4, 3 AM $ 3.74
-0.73%
$ 57.96 million $ 937,687
Nov 4, 2 AM $ 3.77
+0.27%
$ 58.39 million $ 934,204
Nov 4, 1 AM $ 3.76
+0.27%
$ 58.24 million $ 930,700
Nov 4, 12 AM $ 3.75
-2.84%
$ 58.08 million $ 923,575
Nov 3, 11 PM $ 3.86
-2.29%
$ 59.78 million $ 940,272
Nov 3, 10 PM $ 3.95
+1.34%
$ 61.17 million $ 956,736
Nov 3, 9 PM $ 3.89
+0.01%
$ 60.37 million $ 954,242
Nov 3, 8 PM $ 3.9
-1.15%
$ 60.38 million $ 955,107
Nov 3, 7 PM $ 3.94
+1.01%
$ 61.07 million $ 951,720
Nov 3, 6 PM $ 3.9
-0.78%
$ 60.46 million $ 957,143
Nov 3, 5 PM $ 3.93
+0.52%
$ 60.85 million $ 958,462
Nov 3, 4 PM $ 3.91
+0.71%
$ 60.53 million $ 946,443
Nov 3, 3 PM $ 3.88
-1.60%
$ 60.12 million $ 951,156
Nov 3, 2 PM $ 3.94
-0.05%
$ 61.1 million $ 960,606
Nov 3, 1 PM $ 3.94
+0.28%
$ 61.13 million $ 959,761
Nov 3, 12 PM $ 3.93
+0.38%
$ 60.96 million $ 960,954
Nov 3, 11 AM $ 3.92
+0.19%
$ 60.73 million $ 956,023
Nov 3, 10 AM $ 3.91
-0.24%
$ 60.63 million $ 949,294
Nov 3, 9 AM $ 3.92
-1.26%
$ 60.79 million $ 951,229
Nov 3, 8 AM $ 3.97
-1.59%
$ 61.58 million $ 953,494
Nov 3, 7 AM $ 4.04
+0.37%
$ 62.58 million $ 963,434