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 31, 2014 0.0135 0.0135 0.0124 0.0130 157,398 -0.00(-3.70%)
Oct 30, 2014 0.0130 0.0135 0.0122 0.0135 114,131 +0.00(+0.75%)
Oct 29, 2014 0.0130 0.0135 0.0110 0.0134 575,888 +0.00(+3.08%)
Oct 28, 2014 0.0130 0.0135 0.0124 0.0130 355,346 +0.00(+0.00%)
Oct 27, 2014 0.0130 0.0130 0.0124 0.0130 185,610 +0.00(+0.00%)
Oct 24, 2014 0.0130 0.0130 0.0125 0.0130 481,315 +0.00(+0.00%)
Oct 23, 2014 0.0130 0.0130 0.0128 0.0130 298,845 +0.00(+0.00%)
Oct 22, 2014 0.0135 0.0135 0.0126 0.0130 81,130 -0.00(-3.70%)
Oct 21, 2014 0.0135 0.0135 0.0135 0.0135 15,976 +0.00(+0.00%)
Oct 20, 2014 0.0126 0.0135 0.0123 0.0135 135,550 +0.00(+4.65%)
Oct 17, 2014 0.0134 0.0135 0.0127 0.0129 114,000 +0.00(+1.57%)
Oct 16, 2014 0.0127 0.0127 17,259 -0.00(-5.93%)
Oct 15, 2014 0.0123 0.0130 0.0123 0.0135 410,664 +0.00(+8.87%)
Oct 14, 2014 0.0116 0.0124 0.0110 0.0124 667,557 +0.00(+5.98%)
Oct 13, 2014 0.0122 0.0122 0.0116 0.0117 204,430 -0.00(-10.00%)
Oct 10, 2014 0.0125 0.0134 0.0124 0.0130 120,686 -0.00(-2.26%)
Oct 09, 2014 0.0139 0.0139 0.0135 0.0133 383,569 -0.00(-0.75%)
Oct 08, 2014 0.0123 0.0135 0.0123 0.0134 49,750 +0.00(+1.52%)
Oct 07, 2014 0.0135 0.0135 0.0125 0.0132 393,629 -0.00(-0.75%)
Oct 06, 2014 0.0142 0.0150 0.0111 0.0133 338,308 -0.00(-1.48%)
Oct 03, 2014 0.0137 0.0142 0.0132 0.0135 797,180 -0.00(-4.93%)
Oct 02, 2014 0.0146 0.0147 0.0135 0.0142 370,234 +0.00(+2.16%)
Oct 01, 2014 0.0149 0.0153 0.0138 0.0139 225,412 -0.00(-6.71%)
Sep 30, 2014 0.0150 0.0153 0.0145 0.0149 203,304 +0.00(+6.43%)
Sep 29, 2014 0.0150 0.0150 0.0137 0.0140 54,329 -0.00(-5.41%)
Sep 26, 2014 0.0142 0.0149 0.0134 0.0148 445,423 +0.00(+3.50%)
Sep 25, 2014 0.0156 0.0156 0.0139 0.0143 540,182 -0.00(-4.67%)
Sep 24, 2014 0.0156 0.0156 0.0141 0.0150 601,318 +0.00(+0.00%)
Sep 23, 2014 0.0134 0.0154 0.0134 0.0150 922,633 +0.00(+7.14%)
Sep 22, 2014 0.0135 0.0147 0.0135 0.0140 341,800 -0.00(-4.76%)
Sep 19, 2014 0.0145 0.0152 0.0140 0.0147 535,680 -0.00(-7.55%)
Sep 18, 2014 0.0150 0.0159 0.0140 0.0159 427,536 +0.00(+5.30%)
Sep 17, 2014 0.0150 0.0154 0.0141 0.0151 1,083,201 +0.00(+0.67%)
Sep 16, 2014 0.0141 0.0150 0.0132 0.0150 422,844 +0.00(+6.38%)
Sep 15, 2014 0.0136 0.0143 0.0135 0.0141 320,940 -0.00(-1.40%)
Sep 12, 2014 0.0139 0.0143 0.0137 0.0143 160,942 +0.00(+0.00%)
Sep 11, 2014 0.0145 0.0155 0.0137 0.0143 146,716 -0.00(-1.38%)
Sep 10, 2014 0.0150 0.0155 0.0137 0.0145 540,082 -0.00(-6.45%)
Sep 09, 2014 0.0147 0.0155 0.0141 0.0155 377,130 +0.00(+5.44%)
Sep 08, 2014 0.0155 0.0155 0.0145 0.0147 142,500 -0.00(-5.77%)
Sep 05, 2014 0.0158 0.0158 0.0147 0.0156 490,120 -0.00(-1.27%)
Sep 04, 2014 0.0159 0.0165 0.0147 0.0158 526,971 -0.00(-0.63%)
Sep 03, 2014 0.0149 0.0185 0.0143 0.0159 628,512 +0.00(+8.16%)
Sep 02, 2014 0.0152 0.0152 0.0145 0.0147 448,125 -0.00(-3.92%)
Aug 29, 2014 0.0153 0.0153 0.0153 0 +0.00(+2.00%)
Aug 28, 2014 0.0150 0.0150 0.0146 0.0150 74,350 -0.00(-1.96%)
Aug 27, 2014 0.0153 0.0153 0.0143 0.0153 74,005 +0.00(+0.00%)
Aug 26, 2014 0.0131 0.0141 0.0130 0.0153 261,863 -0.00(-0.65%)
Aug 25, 2014 0.0155 0.0155 0.0141 0.0154 67,969 +0.00(+5.48%)
Aug 22, 2014 0.0143 0.0156 0.0142 0.0146 306,417 -0.00(-2.01%)
Aug 21, 2014 0.0145 0.0152 0.0140 0.0149 317,703 -0.00(-0.67%)
Aug 20, 2014 0.0145 0.0152 0.0140 0.0150 304,193 +0.00(+3.45%)
Aug 19, 2014 0.0141 0.0146 0.0140 0.0145 292,334 -0.00(-2.03%)
Aug 18, 2014 0.0148 0.0152 0.0140 0.0148 166,324 +0.00(+2.07%)
Aug 15, 2014 0.0148 0.0150 0.0145 0.0145 236,028 -0.00(-5.84%)
Aug 14, 2014 0.0160 0.0148 0.0154 828,223 -0.00(-3.14%)
Aug 13, 2014 0.0180 0.0190 0.0143 0.0159 1,413,086 +0.00(+6.00%)
Aug 12, 2014 0.0149 0.0150 0.0140 0.0150 225,051 +0.00(+0.67%)
Aug 11, 2014 0.0145 0.0149 0.0139 0.0149 809,810 +0.00(+3.47%)
Aug 08, 2014 0.0150 0.0150 0.0131 0.0144 386,616 -0.00(-3.36%)
Aug 07, 2014 0.0150 0.0161 0.0140 0.0149 609,931 -0.00(-9.15%)
Aug 06, 2014 0.0147 0.0164 0.0131 0.0164 855,400 +0.00(+3.14%)
Aug 05, 2014 0.0149 0.0163 0.0145 0.0159 581,500 +0.00(+4.61%)
Aug 04, 2014 0.0163 0.0164 0.0146 0.0152 860,600 -0.00(-5.00%)
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.