MSQUARE GLOBAL Historical Data

MSQ Page 87
Download
Date Close Price change Market cap Trading volume
Oct 29, 7 AM $ 4.64
-2.43%
$ 69.58 million $ 690,678
Oct 29, 6 AM $ 4.75
+0.06%
$ 71.57 million $ 705,654
Oct 29, 6 AM $ 4.75
+0.06%
$ 71.57 million $ 705,654
Oct 29, 5 AM $ 4.74
+1.77%
$ 71.06 million $ 690,198
Oct 29, 5 AM $ 4.74
+1.77%
$ 71.06 million $ 690,198
Oct 29, 4 AM $ 4.65
-0.34%
$ 69.8 million $ 684,776
Oct 29, 4 AM $ 4.65
-0.34%
$ 69.8 million $ 684,776
Oct 29, 3 AM $ 4.67
-5.75%
$ 70.04 million $ 684,376
Oct 29, 3 AM $ 4.67
-5.75%
$ 70.04 million $ 684,376
Oct 29, 2 AM $ 4.86
-0.07%
$ 71.12 million $ 688,832
Oct 29, 1 AM $ 4.74
-1.50%
$ 71.1 million $ 678,314
Oct 29, 12 AM $ 4.78
-0.64%
$ 71.77 million $ 685,279
Oct 28, 11 PM $ 4.83
+4.71%
$ 72.28 million $ 680,096
Oct 28, 10 PM $ 4.63
+2.95%
$ 69.45 million $ 635,865
Oct 28, 9 PM $ 4.51
+6.35%
$ 67.69 million $ 605,336
Oct 28, 8 PM $ 4.23
+0.29%
$ 63.48 million $ 572,454
Oct 28, 7 PM $ 4.21
-1.88%
$ 63.22 million $ 571,619
Oct 28, 5 PM $ 4.31
+0.22%
$ 64.7 million $ 586,296
Oct 28, 4 PM $ 4.35
+0.01%
$ 65.25 million $ 589,108
Oct 28, 3 PM $ 4.35
+2.77%
$ 65.35 million $ 590,548
Oct 28, 2 PM $ 4.23
+0.48%
$ 63.55 million $ 569,857
Oct 28, 1 PM $ 4.22
+3.89%
$ 63.31 million $ 532,836
Oct 28, 12 PM $ 4
+2.20%
$ 60 million $ 496,543
Oct 28, 11 AM $ 3.9
-3.59%
$ 59.11 million $ 485,146
Oct 28, 10 AM $ 4.05
+7.56%
$ 60.7 million $ 486,625
Oct 28, 9 AM $ 3.75
+6.09%
$ 56.3 million $ 456,631
Oct 28, 8 AM $ 3.52
+2.11%
$ 52.86 million $ 427,328
Oct 28, 7 AM $ 3.46
+1.19%
$ 51.87 million $ 413,551
Oct 28, 6 AM $ 3.43
+0.24%
$ 51.44 million $ 403,255
Oct 28, 5 AM $ 3.41
+0.09%
$ 51.17 million $ 403,834
Oct 28, 4 AM $ 3.41
+3.84%
$ 51.23 million $ 399,025
Oct 28, 3 AM $ 3.29
+0.67%
$ 49.49 million $ 383,992
Oct 28, 2 AM $ 3.26
-1.64%
$ 48.09 million $ 358,063
Oct 28, 1 AM $ 3.27
-0.34%
$ 48.89 million $ 357,197
Oct 28, 12 AM $ 3.29
-0.64%
$ 49.31 million $ 358,614
Oct 27, 11 PM $ 3.31
+0.00%
$ 49.65 million $ 355,930
Oct 27, 10 PM $ 3.29
-0.52%
$ 49.38 million $ 355,449
Oct 27, 9 PM $ 3.3
+0.21%
$ 49.57 million $ 356,767
Oct 27, 8 PM $ 3.29
-1.31%
$ 49.35 million $ 356,121
Oct 27, 7 PM $ 3.33
+0.00%
$ 50.01 million $ 364,127
Oct 27, 5 PM $ 3.37
+0.48%
$ 50.63 million $ 362,247
Oct 27, 4 PM $ 3.34
+0.00%
$ 50.14 million $ 362,261
Oct 27, 3 PM $ 3.35
+1.40%
$ 50.32 million $ 361,354
Oct 27, 2 PM $ 3.3
+0.32%
$ 49.55 million $ 353,559
Oct 27, 1 PM $ 3.28
-1.61%
$ 49.31 million $ 342,270
Oct 27, 12 PM $ 3.33
+0.81%
$ 50.02 million $ 342,482
Oct 27, 10 AM $ 3.3
-1.94%
$ 49.46 million $ 342,659
Oct 27, 9 AM $ 3.37
-0.30%
$ 50.52 million $ 349,595
Oct 27, 7 AM $ 3.44
+1.65%
$ 51.56 million $ 348,057
Oct 27, 6 AM $ 3.36
-2.84%
$ 50.45 million $ 345,077