MSQUARE GLOBAL Historical Data

MSQ Page 84
Download
Date Close Price change Market cap Trading volume
Nov 3, 7 AM $ 4.04
+0.37%
$ 62.58 million $ 963,434
Nov 3, 6 AM $ 4.02
-0.02%
$ 62.35 million $ 951,085
Nov 3, 5 AM $ 4.02
-1.30%
$ 62.36 million $ 941,811
Nov 3, 4 AM $ 4.07
-0.08%
$ 63.16 million $ 976,420
Nov 3, 3 AM $ 4.08
-0.18%
$ 63.21 million $ 959,165
Nov 3, 2 AM $ 4.09
-1.03%
$ 63.33 million $ 963,264
Nov 3, 1 AM $ 4.13
+1.62%
$ 63.99 million $ 964,984
Nov 3, 12 AM $ 4.06
-0.30%
$ 62.97 million $ 951,756
Nov 2, 11 PM $ 4.07
+0.16%
$ 63.4 million $ 953,794
Nov 2, 10 PM $ 4.06
+0.15%
$ 63.02 million $ 61,584
Nov 2, 9 PM $ 4.06
+0.37%
$ 62.93 million $ 949,862
Nov 2, 8 PM $ 4.04
-0.54%
$ 62.62 million $ 950,052
Nov 2, 7 PM $ 4.06
+1.07%
$ 62.93 million $ 950,029
Nov 2, 6 PM $ 4.01
-1.41%
$ 62.25 million $ 951,333
Nov 2, 5 PM $ 4.07
+0.10%
$ 63.14 million $ 951,422
Nov 2, 4 PM $ 4.07
-1.06%
$ 63.08 million $ 951,617
Nov 2, 3 PM $ 4.11
+0.00%
$ 63.75 million $ 969,042
Nov 2, 2 PM $ 4.11
-0.52%
$ 63.75 million $ 968,865
Nov 2, 1 PM $ 4.13
+0.38%
$ 64.08 million $ 950,703
Nov 2, 12 PM $ 4.11
+1.35%
$ 63.84 million $ 957,337
Nov 2, 11 AM $ 4.06
-0.79%
$ 62.99 million $ 949,606
Nov 2, 10 AM $ 4.09
+2.91%
$ 63.49 million $ 955,369
Nov 2, 9 AM $ 3.98
-0.43%
$ 61.69 million $ 920,706
Nov 2, 8 AM $ 3.98
-1.17%
$ 61.69 million $ 921,564
Nov 2, 7 AM $ 4.02
-1.16%
$ 62.4 million $ 931,555
Nov 2, 6 AM $ 4.07
+0.56%
$ 63.14 million $ 942,683
Nov 2, 5 AM $ 4.05
+0.39%
$ 62.79 million $ 925,455
Nov 2, 4 AM $ 4.03
-0.52%
$ 62.55 million $ 927,516
Nov 2, 3 AM $ 4.05
+0.00%
$ 62.87 million $ 926,290
Nov 2, 2 AM $ 4.05
+0.25%
$ 62.87 million $ 926,676
Nov 2, 1 AM $ 4.04
+0.05%
$ 62.75 million $ 935,436
Nov 2, 12 AM $ 4.04
+0.00%
$ 62.73 million $ 937,156
Nov 1, 11 PM $ 4.04
-0.45%
$ 62.73 million $ 937,000
Nov 1, 10 PM $ 4.06
+0.14%
$ 63 million $ 936,069
Nov 1, 9 PM $ 4.05
-0.68%
$ 62.91 million $ 936,397
Nov 1, 8 PM $ 4.08
+0.39%
$ 63.34 million $ 936,722
Nov 1, 7 PM $ 4.07
+0.90%
$ 63.09 million $ 925,194
Nov 1, 6 PM $ 4.03
-0.70%
$ 62.53 million $ 930,639
Nov 1, 5 PM $ 4.06
+0.00%
$ 62.98 million $ 932,133
Nov 1, 4 PM $ 4.06
+0.06%
$ 62.98 million $ 932,088
Nov 1, 3 PM $ 4.06
-2.56%
$ 62.94 million $ 932,047
Nov 1, 2 PM $ 4.04
+2.05%
$ 62.76 million $ 923,459
Nov 1, 1 PM $ 3.95
-0.01%
$ 61.28 million $ 897,774
Nov 1, 12 PM $ 3.95
+0.01%
$ 61.28 million $ 899,935
Nov 1, 11 AM $ 3.95
-0.74%
$ 61.28 million $ 906,398
Nov 1, 10 AM $ 3.98
+0.04%
$ 61.73 million $ 909,336
Nov 1, 9 AM $ 3.98
+0.67%
$ 61.71 million $ 906,589
Nov 1, 8 AM $ 3.95
+1.14%
$ 61.3 million $ 894,991
Nov 1, 7 AM $ 3.91
+0.28%
$ 60.6 million $ 887,179
Nov 1, 6 AM $ 3.9
-0.35%
$ 60.43 million $ 880,584