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 (%)
Nov 30, 2017 0.0968 0.1070 0.0905 0.0919 24,574,018 -0.02(-15.69%)
Nov 29, 2017 0.1013 0.1320 0.0910 0.1090 85,915,856 +0.02(+24.00%)
Nov 28, 2017 0.0740 0.0877 0.0710 0.0879 18,595,228 +0.02(+25.57%)
Nov 27, 2017 0.0650 0.0790 0.0636 0.0700 30,704,788 +0.01(+12.90%)
Nov 24, 2017 0.0616 0.0632 0.0600 0.0620 4,416,805 -0.00(-1.21%)
Nov 22, 2017 0.0629 0.0640 0.0610 0.0628 2,665,943 -0.00(-0.19%)
Nov 21, 2017 0.0658 0.0690 0.0620 0.0629 3,634,709 -0.00(-6.01%)
Nov 20, 2017 0.0703 0.0720 0.0640 0.0669 4,625,400 -0.00(-1.88%)
Nov 17, 2017 0.0685 0.0700 0.0664 0.0682 4,911,767 +0.00(+0.26%)
Nov 16, 2017 0.0663 0.0700 0.0645 0.0680 6,184,542 +0.00(+3.66%)
Nov 15, 2017 0.0605 0.0659 0.0601 0.0656 4,673,197 +0.00(+8.09%)
Nov 14, 2017 0.0617 0.0630 0.0600 0.0607 2,232,650 +0.00(+0.31%)
Nov 13, 2017 0.0631 0.0640 0.0600 0.0605 3,134,366 -0.00(-2.73%)
Nov 10, 2017 0.0645 0.0665 0.0620 0.0622 2,053,337 -0.00(-4.60%)
Nov 09, 2017 0.0654 0.0661 0.0630 0.0652 1,933,038 +0.00(+0.46%)
Nov 08, 2017 0.0616 0.0650 0.0601 0.0649 3,318,295 +0.00(+7.27%)
Nov 07, 2017 0.0670 0.0690 0.0600 0.0605 5,316,451 -0.00(-6.92%)
Nov 06, 2017 0.0711 0.0730 0.0641 0.0650 10,692,087 -0.00(-7.01%)
Nov 03, 2017 0.0653 0.0699 0.0640 0.0699 7,469,185 +0.00(+7.54%)
Nov 02, 2017 0.0640 0.0660 0.0630 0.0650 6,092,187 +0.00(+3.50%)
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.