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, 2022 0.0770 0.0800 0.0720 0.0782 1,155,309 -0.00(-2.49%)
Nov 29, 2022 0.0790 0.0880 0.0765 0.0802 368,105 -0.00(-4.52%)
Nov 28, 2022 0.0820 0.0840 0.0771 0.0840 384,176 +0.00(+2.44%)
Nov 25, 2022 0.0875 0.0875 0.0800 0.0820 59,907 +0.00(+2.50%)
Nov 23, 2022 0.0840 0.0900 0.0720 0.0800 721,166 -0.01(-8.05%)
Nov 22, 2022 0.0890 0.0940 0.0800 0.0870 851,730 -0.00(-4.40%)
Nov 21, 2022 0.0893 0.0960 0.0870 0.0910 191,764 +0.00(+0.00%)
Nov 18, 2022 0.0891 0.0950 0.0891 0.0910 27,982 -0.01(-6.19%)
Nov 17, 2022 0.0855 0.0970 0.0855 0.0970 492,231 +0.00(+1.15%)
Nov 16, 2022 0.0970 0.0970 0.0860 0.0959 701,842 -0.00(-1.13%)
Nov 15, 2022 0.0965 0.1000 0.0870 0.0970 1,149,481 +0.01(+13.72%)
Nov 14, 2022 0.0949 0.0975 0.0851 0.0853 878,304 -0.01(-7.28%)
Nov 11, 2022 0.0895 0.0949 0.0870 0.0920 81,638 -0.00(-3.16%)
Nov 10, 2022 0.0950 0.1000 0.0873 0.0950 1,279,312 +0.00(+4.40%)
Nov 09, 2022 0.0955 0.0970 0.0900 0.0910 87,785 -0.01(-6.19%)
Nov 08, 2022 0.0980 0.0987 0.0911 0.0970 143,576 +0.00(+1.04%)
Nov 07, 2022 0.0970 0.1000 0.0903 0.0960 248,656 -0.00(-1.03%)
Nov 04, 2022 0.0904 0.0970 0.0904 0.0970 150,675 +0.01(+7.42%)
Nov 03, 2022 0.0900 0.1000 0.0900 0.0903 297,592 -0.00(-4.85%)
Nov 02, 2022 0.1050 0.1050 0.0910 0.0949 242,368 +0.00(+4.17%)
Nov 01, 2022 0.0910 0.0960 0.0910 0.0911 102,004 +0.00(+0.11%)
Oct 31, 2022 0.0870 0.0960 0.0870 0.0910 291,509 +0.00(+1.11%)
Oct 28, 2022 0.0980 0.0980 0.0900 0.0900 182,633 -0.00(-2.17%)
Oct 27, 2022 0.0901 0.1000 0.0901 0.0920 309,609 -0.01(-7.07%)
Oct 26, 2022 0.0917 0.1094 0.0900 0.0990 440,237 +0.00(+0.00%)
Oct 25, 2022 0.0945 0.0990 0.0912 0.0990 288,339 +0.00(+4.76%)
Oct 24, 2022 0.0926 0.1000 0.0902 0.0945 314,584 -0.01(-5.50%)
Oct 21, 2022 0.0957 0.1050 0.0102 0.1000 571,188 +0.00(+0.00%)
Oct 20, 2022 0.1050 0.1050 0.0898 0.1000 1,052,010 -0.00(-4.76%)
Oct 19, 2022 0.1100 0.1100 0.0912 0.1050 245,068 -0.01(-4.55%)
Oct 18, 2022 0.1050 0.1100 0.1015 0.1100 480,179 +0.00(+0.00%)
Oct 17, 2022 0.1000 0.1100 0.0990 0.1100 293,501 +0.00(+0.92%)
Oct 14, 2022 0.1095 0.1095 0.0988 0.1090 236,722 +0.00(+0.65%)
Oct 13, 2022 0.1145 0.1145 0.1000 0.1083 277,208 +0.01(+6.18%)
Oct 12, 2022 0.1100 0.1130 0.1011 0.1020 497,592 -0.01(-9.09%)
Oct 11, 2022 0.1104 0.1250 0.1036 0.1122 995,039 -0.00(-4.10%)
Oct 10, 2022 0.1000 0.1170 0.1000 0.1170 338,048 +0.01(+8.84%)
Oct 07, 2022 0.0955 0.1100 0.0955 0.1075 246,213 -0.00(-2.27%)
Oct 06, 2022 0.1120 0.1150 0.1090 0.1100 115,916 +0.00(+0.00%)
Oct 05, 2022 0.1110 0.1140 0.1065 0.1100 48,880 -0.00(-0.90%)
Oct 04, 2022 0.1100 0.1148 0.1081 0.1110 239,348 +0.00(+0.91%)
Oct 03, 2022 0.1134 0.1140 0.1050 0.1100 395,532 -0.00(-2.48%)
Sep 30, 2022 0.1239 0.1239 0.1075 0.1128 220,572 -0.01(-4.41%)
Sep 29, 2022 0.1106 0.1235 0.1106 0.1180 370,354 -0.01(-4.84%)
Sep 28, 2022 0.1134 0.1249 0.1100 0.1240 560,793 +0.01(+8.77%)
Sep 27, 2022 0.1050 0.1200 0.0970 0.1140 1,347,944 +0.00(+3.83%)
Sep 26, 2022 0.1025 0.1098 0.0988 0.1098 510,482 +0.01(+10.91%)
Sep 23, 2022 0.1050 0.1100 0.0946 0.0990 337,641 -0.01(-5.89%)
Sep 22, 2022 0.1210 0.1210 0.1042 0.1052 361,624 -0.01(-11.60%)
Sep 21, 2022 0.1258 0.1258 0.1162 0.1190 92,962 -0.01(-7.47%)
Sep 20, 2022 0.1260 0.1360 0.1240 0.1286 78,179 -0.00(-0.31%)
Sep 19, 2022 0.1331 0.1430 0.1250 0.1290 265,918 -0.01(-7.19%)
Sep 16, 2022 0.1300 0.1540 0.1300 0.1390 564,914 +0.00(+0.72%)
Sep 15, 2022 0.1280 0.1440 0.1200 0.1380 626,496 +0.01(+9.52%)
Sep 14, 2022 0.1135 0.1290 0.1131 0.1260 766,374 +0.01(+12.50%)
Sep 13, 2022 0.1200 0.1200 0.1090 0.1120 324,147 +0.00(+0.90%)
Sep 12, 2022 0.1111 0.1200 0.1110 0.1110 170,959 -0.00(-0.89%)
Sep 09, 2022 0.1249 0.1249 0.1102 0.1120 140,651 -0.00(-1.75%)
Sep 08, 2022 0.1037 0.1190 0.1037 0.1140 132,525 +0.00(+3.83%)
Sep 07, 2022 0.1000 0.1209 0.1000 0.1098 383,164 +0.00(+4.67%)
Sep 06, 2022 0.1100 0.1200 0.0920 0.1049 665,744 -0.01(-8.22%)
Sep 02, 2022 0.1210 0.1210 0.1000 0.1143 706,678 -0.00(-2.31%)
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.