MSQUARE GLOBAL Historical Data

MSQ Page 88
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 5 AM $ 3.48
+4.49%
$ 52.18 million $ 355,961
Oct 27, 4 AM $ 3.33
+0.05%
$ 50.03 million $ 341,670
Oct 27, 3 AM $ 3.29
+3.57%
$ 49.42 million $ 327,876
Oct 27, 2 AM $ 3.19
-4.02%
$ 47.89 million $ 328,415
Oct 27, 1 AM $ 3.32
-6.89%
$ 49.89 million $ 330,678
Oct 27, 12 AM $ 3.56
+11.92%
$ 53.4 million $ 355,899
Oct 26, 11 PM $ 3.17
+3.04%
$ 47.41 million $ 299,875
Oct 26, 10 PM $ 3.08
+0.41%
$ 46.17 million $ 285,393
Oct 26, 9 PM $ 3.07
-0.04%
$ 46.06 million $ 286,933
Oct 26, 8 PM $ 3.05
-1.48%
$ 45.83 million $ 282,932
Oct 26, 7 PM $ 3.13
+1.88%
$ 46.98 million $ 283,712
Oct 26, 6 PM $ 3.07
+0.83%
$ 46.09 million $ 281,198
Oct 26, 5 PM $ 3.05
-0.33%
$ 45.74 million $ 277,672
Oct 26, 4 PM $ 3
-0.29%
$ 44.96 million $ 279,328
Oct 26, 3 PM $ 3.01
-1.72%
$ 45.1 million $ 268,487
Oct 26, 2 PM $ 3.02
-0.03%
$ 45.38 million $ 260,912
Oct 26, 1 PM $ 2.96
-2.91%
$ 44.48 million $ 264,296
Oct 26, 12 PM $ 3.02
-5.42%
$ 45.38 million $ 250,782
Oct 26, 11 AM $ 3.1
-0.80%
$ 46.52 million $ 267,262
Oct 26, 10 AM $ 3.07
-2.76%
$ 46.09 million $ 258,326
Oct 26, 9 AM $ 3.18
+1.17%
$ 47.68 million $ 253,690
Oct 26, 8 AM $ 3.16
+1.98%
$ 47.39 million $ 258,753
Oct 26, 7 AM $ 3.11
+1.80%
$ 46.73 million $ 247,074
Oct 26, 6 AM $ 3.02
+0.71%
$ 45.34 million $ 235,403
Oct 26, 5 AM $ 3.02
-3.73%
$ 45.32 million $ 224,056
Oct 26, 4 AM $ 3.15
+0.70%
$ 47.29 million $ 219,118
Oct 26, 3 AM $ 3.11
+0.53%
$ 46.69 million $ 216,483
Oct 26, 1 AM $ 3.09
-2.43%
$ 46.3 million $ 212,994
Oct 25, 11 PM $ 3.15
-3.45%
$ 47.27 million $ 215,004
Oct 25, 10 PM $ 3.26
-5.51%
$ 48.9 million $ 224,793
Oct 25, 9 PM $ 3.48
-0.02%
$ 52.25 million $ 236,645
Oct 25, 7 PM $ 3.51
+0.00%
$ 52.72 million $ 236,062
Oct 25, 6 PM $ 3.49
-0.33%
$ 52.3 million $ 236,513
Oct 25, 5 PM $ 3.49
+0.00%
$ 52.38 million $ 236,428
Oct 25, 4 PM $ 3.49
-0.12%
$ 52.38 million $ 236,533
Oct 25, 1 PM $ 3.51
-2.78%
$ 52.67 million $ 240,405
Oct 25, 12 PM $ 3.68
+2.30%
$ 55.24 million $ 246,630
Oct 25, 11 AM $ 3.58
-0.05%
$ 53.67 million $ 243,055
Oct 25, 6 AM $ 3.66
+0.92%
$ 54.91 million $ 244,292
Oct 25, 5 AM $ 3.59
-0.10%
$ 53.87 million $ 236,683
Oct 24, 10 PM $ 3.63
+0.26%
$ 54.53 million $ 244,261
Oct 24, 7 PM $ 3.67
+0.00%
$ 55.1 million $ 242,666
Oct 24, 2 PM $ 3.64
-0.06%
$ 54.55 million $ 243,236
Oct 24, 1 PM $ 3.66
-0.25%
$ 54.93 million $ 244,816
Oct 24, 12 PM $ 3.67
+0.39%
$ 55.07 million $ 245,309
Oct 24, 11 AM $ 3.64
+0.00%
$ 54.64 million $ 242,461
Oct 24, 10 AM $ 3.64
+1.16%
$ 54.57 million $ 235,452
Oct 24, 9 AM $ 3.6
-0.90%
$ 53.96 million $ 223,250