MSQUARE GLOBAL Historical Data

MSQ Page 30
Download
Date Close Price change Market cap Trading volume
Apr 15, 6 PM $ 0.416
+0.73%
$ 8.49 million $ 16,024
Apr 15, 5 PM $ 0.413
+0.32%
$ 8.43 million $ 16,057
Apr 15, 4 PM $ 0.412
-0.09%
$ 8.4 million $ 15,840
Apr 15, 3 PM $ 0.412
-2.09%
$ 8.41 million $ 15,844
Apr 15, 2 PM $ 0.421
-0.86%
$ 8.59 million $ 15,976
Apr 15, 1 PM $ 0.425
+1.87%
$ 8.66 million $ 15,158
Apr 15, 12 PM $ 0.417
-0.12%
$ 8.5 million $ 12,968
Apr 15, 11 AM $ 0.418
-0.34%
$ 8.51 million $ 12,945
Apr 15, 10 AM $ 0.419
-1.13%
$ 8.54 million $ 13,045
Apr 15, 9 AM $ 0.424
-3.28%
$ 8.64 million $ 13,627
Apr 15, 8 AM $ 0.438
-0.14%
$ 8.93 million $ 15,083
Apr 15, 7 AM $ 0.439
+2.64%
$ 8.95 million $ 14,993
Apr 15, 6 AM $ 0.428
-0.91%
$ 8.72 million $ 15,823
Apr 15, 5 AM $ 0.431
-1.75%
$ 8.8 million $ 16,125
Apr 15, 4 AM $ 0.439
+0.00%
$ 8.95 million $ 15,644
Apr 15, 3 AM $ 0.439
+0.00%
$ 8.95 million $ 15,580
Apr 15, 2 AM $ 0.439
-0.36%
$ 8.95 million $ 15,556
Apr 15, 1 AM $ 0.441
+0.04%
$ 8.99 million $ 15,612
Apr 15, 12 AM $ 0.441
+2.25%
$ 8.98 million $ 15,624
Apr 14, 11 PM $ 0.431
-0.44%
$ 8.78 million $ 15,738
Apr 14, 10 PM $ 0.433
-1.59%
$ 8.82 million $ 16,257
Apr 14, 9 PM $ 0.44
+0.00%
$ 8.96 million $ 16,300
Apr 14, 8 PM $ 0.426
-2.78%
$ 8.69 million $ 16,258
Apr 14, 7 PM $ 0.439
+1.85%
$ 8.94 million $ 16,324
Apr 14, 6 PM $ 0.431
-2.09%
$ 8.78 million $ 16,239
Apr 14, 5 PM $ 0.44
+0.00%
$ 8.96 million $ 16,275
Apr 14, 4 PM $ 0.44
+0.00%
$ 8.96 million $ 16,281
Apr 14, 3 PM $ 0.44
+2.69%
$ 8.96 million $ 16,358
Apr 14, 2 PM $ 0.428
-2.24%
$ 8.73 million $ 16,229
Apr 14, 1 PM $ 0.438
-0.01%
$ 8.93 million $ 18,799
Apr 14, 12 PM $ 0.438
+1.66%
$ 8.93 million $ 18,942
Apr 14, 11 AM $ 0.431
+1.13%
$ 8.78 million $ 18,864
Apr 14, 10 AM $ 0.426
-3.22%
$ 8.69 million $ 20,753
Apr 14, 9 AM $ 0.44
+2.58%
$ 8.98 million $ 22,081
Apr 14, 8 AM $ 0.429
-2.37%
$ 8.75 million $ 20,011
Apr 14, 7 AM $ 0.44
-0.07%
$ 8.96 million $ 19,486
Apr 14, 6 AM $ 0.44
+1.99%
$ 8.97 million $ 21,547
Apr 14, 5 AM $ 0.431
-0.52%
$ 8.79 million $ 20,665
Apr 14, 4 AM $ 0.434
+1.87%
$ 8.84 million $ 21,567
Apr 14, 3 AM $ 0.426
-2.91%
$ 8.68 million $ 21,625
Apr 14, 2 AM $ 0.438
+1.11%
$ 8.94 million $ 21,340
Apr 14, 1 AM $ 0.434
-1.38%
$ 8.84 million $ 21,291
Apr 14, 12 AM $ 0.44
-0.27%
$ 8.96 million $ 23,211
Apr 13, 11 PM $ 0.441
-0.02%
$ 8.98 million $ 23,280
Apr 13, 10 PM $ 0.436
-0.82%
$ 8.89 million $ 26,399
Apr 13, 9 PM $ 0.44
+0.00%
$ 8.96 million $ 26,557
Apr 13, 8 PM $ 0.44
+0.43%
$ 8.96 million $ 26,518
Apr 13, 7 PM $ 0.438
+0.44%
$ 8.93 million $ 26,461
Apr 13, 6 PM $ 0.436
-0.05%
$ 8.89 million $ 26,205
Apr 13, 5 PM $ 0.436
+0.00%
$ 8.89 million $ 26,142