MSQUARE GLOBAL Historical Data

MSQ Page 43
Download
Date Close Price change Market cap Trading volume
Mar 20, 10 AM $ 0.447
+0.53%
$ 9.1 million $ 324,280
Mar 20, 9 AM $ 0.445
-0.86%
$ 9.05 million $ 332,878
Mar 20, 8 AM $ 0.449
+0.83%
$ 9.13 million $ 334,757
Mar 20, 7 AM $ 0.445
+0.52%
$ 9.06 million $ 326,410
Mar 20, 6 AM $ 0.443
-0.07%
$ 9.01 million $ 323,366
Mar 20, 5 AM $ 0.443
-0.81%
$ 9.02 million $ 333,034
Mar 20, 4 AM $ 0.446
-0.39%
$ 9.09 million $ 330,629
Mar 20, 3 AM $ 0.448
+1.35%
$ 9.13 million $ 339,078
Mar 20, 2 AM $ 0.442
-0.27%
$ 9 million $ 340,190
Mar 20, 1 AM $ 0.443
+0.08%
$ 9.03 million $ 338,643
Mar 20, 12 AM $ 0.443
+3.23%
$ 9.02 million $ 343,693
Mar 19, 11 PM $ 0.429
-1.17%
$ 8.74 million $ 340,379
Mar 19, 10 PM $ 0.434
-0.07%
$ 8.84 million $ 344,786
Mar 19, 9 PM $ 0.435
-0.28%
$ 8.85 million $ 347,050
Mar 19, 8 PM $ 0.436
+0.22%
$ 8.88 million $ 339,808
Mar 19, 7 PM $ 0.435
-1.01%
$ 8.86 million $ 350,887
Mar 19, 6 PM $ 0.439
-0.24%
$ 8.95 million $ 358,368
Mar 19, 5 PM $ 0.44
-0.33%
$ 8.97 million $ 358,749
Mar 19, 4 PM $ 0.442
+0.31%
$ 9 million $ 355,498
Mar 19, 3 PM $ 0.44
+1.35%
$ 8.97 million $ 348,263
Mar 19, 2 PM $ 0.435
-6.83%
$ 8.85 million $ 345,135
Mar 19, 1 PM $ 0.466
+1.57%
$ 9.5 million $ 344,193
Mar 19, 12 PM $ 0.459
+0.60%
$ 9.35 million $ 331,755
Mar 19, 11 AM $ 0.457
+5.59%
$ 9.3 million $ 321,239
Mar 19, 10 AM $ 0.432
-4.66%
$ 8.8 million $ 324,894
Mar 19, 9 AM $ 0.453
-9.37%
$ 9.23 million $ 327,319
Mar 19, 8 AM $ 0.5
-0.38%
$ 10.19 million $ 317,938
Mar 19, 7 AM $ 0.502
-0.23%
$ 10.23 million $ 355,728
Mar 19, 6 AM $ 0.503
-1.27%
$ 10.25 million $ 369,164
Mar 19, 5 AM $ 0.51
+0.39%
$ 10.38 million $ 367,770
Mar 19, 4 AM $ 0.508
+1.04%
$ 10.34 million $ 380,297
Mar 19, 3 AM $ 0.503
-1.21%
$ 10.23 million $ 374,771
Mar 19, 2 AM $ 0.509
-0.41%
$ 10.36 million $ 371,884
Mar 19, 1 AM $ 0.511
-1.58%
$ 10.4 million $ 378,263
Mar 19, 12 AM $ 0.519
-0.06%
$ 10.57 million $ 390,800
Mar 18, 11 PM $ 0.519
-0.60%
$ 10.57 million $ 393,037
Mar 18, 10 PM $ 0.523
+0.02%
$ 10.64 million $ 391,514
Mar 18, 9 PM $ 0.522
-0.55%
$ 10.64 million $ 392,752
Mar 18, 8 PM $ 0.525
+0.26%
$ 10.69 million $ 404,154
Mar 18, 7 PM $ 0.524
+0.03%
$ 10.67 million $ 398,959
Mar 18, 6 PM $ 0.524
+0.04%
$ 10.66 million $ 404,713
Mar 18, 5 PM $ 0.524
+0.16%
$ 10.66 million $ 408,398
Mar 18, 4 PM $ 0.523
-0.01%
$ 10.64 million $ 418,429
Mar 18, 3 PM $ 0.523
+0.07%
$ 10.64 million $ 908,435
Mar 18, 2 PM $ 0.522
-0.24%
$ 10.64 million $ 941,445
Mar 18, 1 PM $ 0.524
-0.03%
$ 10.66 million $ 937,553
Mar 18, 12 PM $ 0.524
-0.44%
$ 10.67 million $ 930,099
Mar 18, 11 AM $ 0.526
-1.20%
$ 10.71 million $ 913,230
Mar 18, 10 AM $ 0.533
+0.39%
$ 10.84 million $ 890,968
Mar 18, 9 AM $ 0.531
-0.02%
$ 10.8 million $ 873,942