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, 2023 0.7500 0.8000 0.7200 0.7600 8,488 +0.01(+1.33%)
Oct 30, 2023 0.7200 0.8600 0.6600 0.7500 19,192 -0.10(-11.76%)
Oct 27, 2023 0.6612 0.8950 0.6612 0.8500 13,190 +0.01(+1.19%)
Oct 26, 2023 0.6700 0.8400 0.6500 0.8400 58,587 +0.18(+27.27%)
Oct 25, 2023 0.8297 0.8297 0.6600 0.6600 78,470 -0.15(-18.65%)
Oct 24, 2023 0.8300 0.9000 0.7600 0.8113 92,147 -0.02(-2.56%)
Oct 23, 2023 0.8200 0.8551 0.8101 0.8326 3,326 -0.07(-7.49%)
Oct 20, 2023 0.9000 0.9200 0.8000 0.9000 72,322 -0.08(-8.16%)
Oct 19, 2023 1.100 1.140 0.8700 0.9800 43,714 -0.07(-6.67%)
Oct 18, 2023 0.9100 1.450 0.8500 1.050 173,456 +0.15(+16.67%)
Oct 17, 2023 0.6439 0.9500 0.6375 0.9000 84,308 +0.22(+32.82%)
Oct 16, 2023 0.6001 0.7450 0.6300 0.6776 30,750 -0.04(-5.24%)
Oct 13, 2023 0.7500 0.8400 0.7100 0.7151 31,009 -0.10(-11.99%)
Oct 12, 2023 0.8500 0.8750 0.5525 0.8125 50,837 -0.04(-4.41%)
Oct 11, 2023 0.9100 1.000 0.8500 0.8500 12,042 -0.15(-15.00%)
Oct 10, 2023 0.9500 1.150 0.8250 1.000 53,057 +0.17(+20.48%)
Oct 09, 2023 0.9000 1.000 0.7700 0.8300 5,626 -0.17(-17.00%)
Oct 06, 2023 1.080 1.080 0.8500 1.000 9,507 -0.03(-3.38%)
Oct 05, 2023 1.040 1.052 1.010 1.035 16,980 -0.07(-5.91%)
Oct 04, 2023 1.090 1.100 1.050 1.100 7,779 +0.00(+0.00%)
Oct 03, 2023 1.250 1.270 1.070 1.100 11,359 -0.17(-13.73%)
Oct 02, 2023 1.310 1.310 1.230 1.275 9,718 -0.02(-1.77%)
Sep 29, 2023 1.040 1.298 1.035 1.298 20,877 +0.25(+23.91%)
Sep 28, 2023 1.030 1.050 1.030 1.048 8,421 +0.03(+2.70%)
Sep 27, 2023 1.050 1.100 1.020 1.020 3,664 -0.07(-6.42%)
Sep 26, 2023 1.070 1.120 1.050 1.090 11,558 +0.01(+0.46%)
Sep 25, 2023 1.150 1.115 1.070 1.085 5,199 -0.08(-7.26%)
Sep 22, 2023 1.180 1.190 1.100 1.170 7,464 +0.02(+2.18%)
Sep 21, 2023 1.190 1.250 1.145 1.145 7,576 -0.03(-2.97%)
Sep 20, 2023 1.150 1.200 1.150 1.180 5,220 -0.02(-1.67%)
Sep 19, 2023 1.100 1.250 1.090 1.200 16,247 -0.05(-4.00%)
Sep 18, 2023 1.250 1.300 1.250 1.250 12,577 -0.04(-3.10%)
Sep 15, 2023 1.090 1.300 1.090 1.290 23,426 +0.19(+17.01%)
Sep 14, 2023 1.090 1.110 1.030 1.103 12,669 -0.02(-1.56%)
Sep 13, 2023 1.160 1.210 1.120 1.120 3,982 -0.04(-3.45%)
Sep 12, 2023 1.220 1.240 1.160 1.160 5,390 -0.04(-3.33%)
Sep 11, 2023 1.500 1.550 1.095 1.200 31,721 -0.30(-20.00%)
Sep 08, 2023 1.450 1.500 1.400 1.500 12,084 +0.03(+2.04%)
Sep 07, 2023 1.514 1.514 1.442 1.470 10,875 -0.04(-2.65%)
Sep 06, 2023 1.940 1.960 1.315 1.510 46,673 -0.44(-22.56%)
Sep 05, 2023 2.520 2.580 1.900 1.950 22,079 -0.57(-22.62%)
Sep 01, 2023 2.945 2.945 2.510 2.520 18,141 -0.47(-15.81%)
Aug 31, 2023 3.130 3.130 2.880 2.993 16,119 -0.30(-9.02%)
Aug 30, 2023 3.950 4.000 2.622 3.290 46,195 -0.67(-16.84%)
Aug 29, 2023 3.200 4.170 3.200 3.956 69,825 +0.93(+30.56%)
Aug 28, 2023 2.350 3.350 2.310 3.030 37,046 +0.72(+31.17%)
Aug 25, 2023 2.240 2.350 2.020 2.310 35,963 +0.06(+2.67%)
Aug 24, 2023 1.630 2.300 1.630 2.250 42,599 +0.62(+38.04%)
Aug 23, 2023 1.400 1.700 1.322 1.630 17,653 +0.22(+15.60%)
Aug 22, 2023 1.330 1.480 1.204 1.410 10,460 -0.04(-2.76%)
Aug 21, 2023 1.180 1.450 1.140 1.450 11,476 +0.27(+22.88%)
Aug 18, 2023 1.050 1.180 1.020 1.180 15,932 +0.08(+7.27%)
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.