MSQUARE GLOBAL Historical Data

MSQ Page 85
Download
Date Close Price change Market cap Trading volume
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
Nov 1, 5 AM $ 3.92
+1.41%
$ 60.84 million $ 878,006
Nov 1, 4 AM $ 3.87
-0.12%
$ 59.99 million $ 856,299
Nov 1, 3 AM $ 3.87
+0.54%
$ 60.06 million $ 852,638
Nov 1, 2 AM $ 3.85
-1.43%
$ 59.74 million $ 853,603
Nov 1, 1 AM $ 3.91
+1.42%
$ 60.61 million $ 857,374
Nov 1, 12 AM $ 3.84
+1.65%
$ 59.52 million $ 849,297
Oct 31, 11 PM $ 3.77
-1.16%
$ 56.62 million $ 834,867
Oct 31, 10 PM $ 3.82
+0.16%
$ 57.29 million $ 844,916
Oct 31, 9 PM $ 3.81
-0.07%
$ 57.2 million $ 845,532
Oct 31, 8 PM $ 3.81
-0.99%
$ 57.23 million $ 847,175
Oct 31, 7 PM $ 3.85
+1.90%
$ 57.8 million $ 851,409
Oct 31, 6 PM $ 3.78
+0.42%
$ 56.71 million $ 837,326
Oct 31, 5 PM $ 3.76
-0.34%
$ 56.43 million $ 834,711
Oct 31, 4 PM $ 3.77
+0.38%
$ 56.63 million $ 836,580
Oct 31, 3 PM $ 3.76
-1.83%
$ 56.41 million $ 831,209
Oct 31, 2 PM $ 3.83
+0.73%
$ 57.47 million $ 839,120
Oct 31, 1 PM $ 3.8
+0.19%
$ 57.05 million $ 829,041
Oct 31, 12 PM $ 3.83
+1.07%
$ 57.4 million $ 829,637
Oct 31, 11 AM $ 3.79
-0.69%
$ 56.86 million $ 721,008
Oct 31, 10 AM $ 3.81
+0.12%
$ 57.12 million $ 723,593
Oct 31, 9 AM $ 3.82
+0.01%
$ 57.32 million $ 726,094
Oct 31, 8 AM $ 3.8
+0.27%
$ 57.05 million $ 720,259
Oct 31, 7 AM $ 3.8
+0.00%
$ 56.97 million $ 720,932
Oct 31, 6 AM $ 3.79
-0.29%
$ 56.87 million $ 723,133
Oct 31, 5 AM $ 3.8
-0.52%
$ 57.03 million $ 714,779
Oct 31, 4 AM $ 3.81
-1.09%
$ 57.23 million $ 716,862
Oct 31, 3 AM $ 3.84
+1.43%
$ 57.68 million $ 722,321
Oct 31, 2 AM $ 3.79
-3.34%
$ 56.93 million $ 707,279
Oct 31, 1 AM $ 3.95
-2.73%
$ 59.24 million $ 731,873
Oct 31, 12 AM $ 4.08
-1.18%
$ 61.15 million $ 751,143
Oct 30, 11 PM $ 4.13
+0.82%
$ 62.01 million $ 758,703
Oct 30, 10 PM $ 4.09
+0.67%
$ 61.37 million $ 748,288
Oct 30, 9 PM $ 4.08
+0.08%
$ 61.21 million $ 748,220
Oct 30, 7 PM $ 4.06
+0.50%
$ 60.9 million $ 744,886
Oct 30, 6 PM $ 4.05
+0.03%
$ 60.77 million $ 741,638
Oct 30, 5 PM $ 4.04
-1.15%
$ 60.67 million $ 740,183
Oct 30, 4 PM $ 4.08
+0.49%
$ 61.29 million $ 751,300
Oct 30, 3 PM $ 4.08
-5.40%
$ 61.18 million $ 750,380
Oct 30, 2 PM $ 4.28
+5.70%
$ 64.24 million $ 785,532
Oct 30, 1 PM $ 4.02
-2.07%
$ 60.39 million $ 715,149
Oct 30, 12 PM $ 4.09
-1.48%
$ 61.33 million $ 708,638
Oct 30, 11 AM $ 4.13
-0.43%
$ 61.94 million $ 710,116
Oct 30, 10 AM $ 4.13
+1.03%
$ 61.96 million $ 700,420
Oct 30, 9 AM $ 4.06
-1.40%
$ 60.97 million $ 692,763
Oct 30, 9 AM $ 4.06
-1.40%
$ 60.97 million $ 692,763
Oct 30, 8 AM $ 4.1
-2.73%
$ 61.57 million $ 688,725
Oct 30, 8 AM $ 4.1
-2.73%
$ 61.57 million $ 688,725
Oct 30, 7 AM $ 4.24
+1.09%
$ 63.61 million $ 692,780