Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singlepoint (OP: SING )

0.2750 UNCHANGED
Last Price Updated: 3:50 PM EST, Dec 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0045 0.0050 0.0042 0.0049 4,672,100 +0.00(+11.36%)
Oct 29, 2020 0.0046 0.0053 0.0042 0.0044 12,093,280 -0.00(-2.22%)
Oct 28, 2020 0.0054 0.0058 0.0045 0.0045 13,419,430 -0.00(-15.09%)
Oct 27, 2020 0.0049 0.0054 0.0048 0.0053 16,715,108 +0.00(+8.16%)
Oct 26, 2020 0.0050 0.0055 0.0044 0.0049 23,287,416 +0.00(+2.08%)
Oct 23, 2020 0.0035 0.0050 0.0035 0.0048 30,584,900 +0.00(+37.14%)
Oct 22, 2020 0.0031 0.0040 0.0028 0.0035 14,159,222 +0.00(+12.90%)
Oct 21, 2020 0.0031 0.0042 0.0029 0.0031 16,976,186 +0.00(+3.33%)
Oct 20, 2020 0.0029 0.0031 0.0028 0.0030 9,446,755 +0.00(+7.14%)
Oct 19, 2020 0.0030 0.0031 0.0025 0.0028 8,072,261 -0.00(-6.67%)
Oct 16, 2020 0.0029 0.0031 0.0027 0.0030 13,210,100 +0.00(+11.11%)
Oct 15, 2020 0.0029 0.0031 0.0026 0.0027 18,611,024 -0.00(-3.57%)
Oct 14, 2020 0.0027 0.0029 0.0026 0.0028 9,713,097 +0.00(+0.00%)
Oct 13, 2020 0.0029 0.0030 0.0026 0.0028 9,362,750 +0.00(+0.00%)
Oct 12, 2020 0.0030 0.0030 0.0027 0.0028 13,023,752 -0.00(-6.67%)
Oct 09, 2020 0.0031 0.0031 0.0026 0.0030 7,605,300 +0.00(+0.00%)
Oct 08, 2020 0.0027 0.0030 0.0026 0.0030 7,780,185 +0.00(+3.45%)
Oct 07, 2020 0.0029 0.0031 0.0025 0.0029 11,983,077 +0.00(+0.00%)
Oct 06, 2020 0.0031 0.0031 0.0026 0.0029 4,981,904 +0.00(+3.57%)
Oct 05, 2020 0.0025 0.0029 0.0025 0.0028 5,078,720 +0.00(+3.70%)
Oct 02, 2020 0.0026 0.0028 0.0025 0.0027 3,699,000 +0.00(+0.00%)
Oct 01, 2020 0.0027 0.0030 0.0026 0.0027 9,469,016 +0.00(+0.00%)
Sep 30, 2020 0.0028 0.0031 0.0027 0.0027 7,392,407 -0.00(-6.90%)
Sep 29, 2020 0.0030 0.0032 0.0028 0.0029 7,352,616 -0.00(-9.38%)
Sep 28, 2020 0.0027 0.0032 0.0027 0.0032 8,784,684 +0.00(+3.23%)
Sep 25, 2020 0.0030 0.0032 0.0025 0.0031 29,689,900 +0.00(+0.00%)
Sep 24, 2020 0.0032 0.0037 0.0029 0.0031 26,006,624 -0.00(-6.06%)
Sep 23, 2020 0.0033 0.0034 0.0031 0.0033 6,284,570 +0.00(+0.00%)
Sep 22, 2020 0.0030 0.0034 0.0030 0.0033 3,515,915 +0.00(+3.12%)
Sep 21, 2020 0.0033 0.0033 0.0030 0.0032 6,456,186 -0.00(-3.03%)
Sep 18, 2020 0.0030 0.0034 0.0030 0.0033 7,427,500 +0.00(+0.00%)
Sep 17, 2020 0.0036 0.0036 0.0032 0.0033 6,163,552 -0.00(-5.71%)
Sep 16, 2020 0.0035 0.0037 0.0032 0.0035 7,429,096 -0.00(-5.41%)
Sep 15, 2020 0.0036 0.0037 0.0033 0.0037 4,503,129 +0.00(+0.00%)
Sep 14, 2020 0.0037 0.0039 0.0034 0.0037 3,848,389 -0.00(-2.63%)
Sep 11, 2020 0.0036 0.0038 0.0035 0.0038 1,881,500 +0.00(+5.56%)
Sep 10, 2020 0.0037 0.0038 0.0035 0.0036 5,567,458 -0.00(-2.70%)
Sep 09, 2020 0.0040 0.0040 0.0036 0.0037 7,241,677 -0.00(-7.50%)
Sep 08, 2020 0.0036 0.0040 0.0031 0.0040 9,675,130 +0.00(+11.11%)
Sep 04, 2020 0.0039 0.0039 0.0035 0.0036 5,644,200 -0.00(-7.69%)
Sep 03, 2020 0.0038 0.0039 0.0036 0.0039 7,968,439 +0.00(+2.63%)
Sep 02, 2020 0.0040 0.0040 0.0038 0.0038 5,927,962 -0.00(-2.56%)
Sep 01, 2020 0.0044 0.0044 0.0037 0.0039 9,289,419 -0.00(-4.88%)
Aug 31, 2020 0.0042 0.0044 0.0039 0.0041 6,366,612 -0.00(-2.38%)
Aug 28, 2020 0.0042 0.0042 0.0036 0.0042 6,762,400 +0.00(+5.00%)
Aug 27, 2020 0.0038 0.0040 0.0036 0.0040 6,970,395 +0.00(+5.26%)
Aug 26, 2020 0.0040 0.0044 0.0036 0.0038 30,035,704 -0.00(-7.32%)
Aug 25, 2020 0.0041 0.0042 0.0038 0.0041 5,707,686 +0.00(+5.13%)
Aug 24, 2020 0.0044 0.0044 0.0038 0.0039 4,026,545 -0.00(-9.30%)
Aug 21, 2020 0.0038 0.0044 0.0038 0.0043 2,407,200 +0.00(+4.88%)
Aug 20, 2020 0.0041 0.0045 0.0040 0.0041 3,440,784 +0.00(+0.00%)
Aug 19, 2020 0.0042 0.0045 0.0040 0.0041 4,362,074 -0.00(-2.38%)
Aug 18, 2020 0.0041 0.0043 0.0038 0.0042 21,750,912 +0.00(+0.00%)
Aug 17, 2020 0.0041 0.0044 0.0040 0.0042 7,718,309 +0.00(+0.00%)
Aug 14, 2020 0.0044 0.0044 0.0041 0.0042 8,788,100 -0.00(-2.33%)
Aug 13, 2020 0.0045 0.0046 0.0041 0.0043 7,562,717 -0.00(-6.52%)
Aug 12, 2020 0.0046 0.0047 0.0042 0.0046 3,350,074 +0.00(+0.00%)
Aug 11, 2020 0.0047 0.0047 0.0041 0.0046 3,617,637 +0.00(+2.22%)
Aug 10, 2020 0.0043 0.0047 0.0041 0.0045 3,038,500 +0.00(+4.65%)
Aug 07, 2020 0.0048 0.0048 0.0042 0.0043 3,749,900 -0.00(-6.52%)
Aug 06, 2020 0.0045 0.0047 0.0043 0.0046 3,528,004 +0.00(+0.00%)
Aug 05, 2020 0.0045 0.0048 0.0044 0.0046 2,087,831 +0.00(+0.00%)
Aug 04, 2020 0.0046 0.0049 0.0044 0.0046 3,580,907 -0.00(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.