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 (%)
Dec 30, 2016 0.0109 0.0109 0.0109 0 -0.00(-9.17%)
Dec 29, 2016 0.0128 0.0130 0.0114 0.0120 211,607 -0.00(-7.69%)
Dec 28, 2016 0.0122 0.0130 0.0112 0.0130 676,368 +0.00(+4.25%)
Dec 27, 2016 0.0129 0.0129 0.0111 0.0125 1,804,385 -0.00(-1.03%)
Dec 23, 2016 0.0126 0.0126 0.0126 0 -0.00(-5.97%)
Dec 22, 2016 0.0140 0.0140 0.0125 0.0134 562,974 -0.00(-4.29%)
Dec 21, 2016 0.0130 0.0140 0.0130 0.0140 550,700 +0.00(+12.00%)
Dec 20, 2016 0.0160 0.0170 0.0120 0.0125 859,627 +0.00(+0.00%)
Dec 19, 2016 0.0140 0.0140 0.0110 0.0125 882,886 -0.00(-7.41%)
Dec 16, 2016 0.0169 0.0176 0.0126 0.0135 706,463 -0.00(-15.63%)
Dec 15, 2016 0.0170 0.0170 0.0111 0.0160 1,495,646 -0.00(-4.76%)
Dec 14, 2016 0.0170 0.0174 0.0163 0.0168 682,900 -0.00(-1.18%)
Dec 13, 2016 0.0130 0.0175 0.0130 0.0170 1,377,485 +0.00(+14.09%)
Dec 12, 2016 0.0145 0.0150 0.0138 0.0149 1,074,557 +0.00(+2.76%)
Dec 09, 2016 0.0160 0.0160 0.0143 0.0145 778,516 -0.00(-8.81%)
Dec 08, 2016 0.0141 0.0161 0.0139 0.0159 1,430,795 +0.00(+6.71%)
Dec 07, 2016 0.0163 0.0163 0.0140 0.0149 1,741,268 -0.00(-5.10%)
Dec 06, 2016 0.0135 0.0169 0.0135 0.0157 754,915 +0.00(+6.08%)
Dec 05, 2016 0.0151 0.0151 0.0126 0.0148 1,281,989 -0.00(-1.33%)
Dec 02, 2016 0.0165 0.0175 0.0140 0.0150 3,967,114 -0.00(-9.09%)
Dec 01, 2016 0.0170 0.0170 0.0165 0.0165 2,110,328 +0.00(+5.77%)
Nov 30, 2016 0.0145 0.0168 0.0140 0.0156 2,000,083 +0.00(+4.00%)
Nov 29, 2016 0.0165 0.0175 0.0150 0.0150 1,844,408 -0.00(-14.29%)
Nov 28, 2016 0.0175 0.0175 0.0141 0.0175 980,050 +0.00(+0.00%)
Nov 25, 2016 0.0170 0.0175 0.0170 0.0175 711,430 +0.00(+9.38%)
Nov 23, 2016 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Nov 22, 2016 0.0160 0.0170 0.0146 0.0165 1,089,645 +0.00(+3.13%)
Nov 21, 2016 0.0190 0.0190 0.0145 0.0160 1,513,520 -0.00(-15.79%)
Nov 18, 2016 0.0158 0.0190 0.0141 0.0190 2,897,166 +0.00(+34.75%)
Nov 17, 2016 0.0160 0.0174 0.0140 0.0141 1,548,551 -0.00(-4.08%)
Nov 16, 2016 0.0198 0.0198 0.0124 0.0147 6,484,491 -0.01(-25.76%)
Nov 15, 2016 0.0198 0.0210 0.0180 0.0198 5,388,464 +0.00(+3.13%)
Nov 14, 2016 0.0180 0.0245 0.0180 0.0192 12,424,247 +0.00(+4.35%)
Nov 11, 2016 0.0177 0.0191 0.0171 0.0184 5,640,467 +0.00(+3.95%)
Nov 10, 2016 0.0172 0.0183 0.0167 0.0177 6,311,805 +0.00(+7.27%)
Nov 09, 2016 0.0181 0.0190 0.0161 0.0165 7,549,807 -0.00(-6.25%)
Nov 08, 2016 0.0190 0.0190 0.0155 0.0176 9,435,396 +0.00(+19.73%)
Nov 07, 2016 0.0149 0.0159 0.0130 0.0147 8,071,276 +0.00(+17.60%)
Nov 04, 2016 0.0150 0.0200 0.0107 0.0125 22,606,972 -0.00(-7.41%)
Nov 03, 2016 0.0090 0.0150 0.0085 0.0135 16,010,479 +0.00(+58.82%)
Nov 02, 2016 0.0088 0.0095 0.0085 0.0085 100,203 -0.00(-5.56%)
Nov 01, 2016 0.0090 0.0090 0.0080 0.0090 228,190 +0.00(+0.00%)
Oct 31, 2016 0.0090 0.0090 0.0085 0.0090 31,777 +0.00(+12.50%)
Oct 28, 2016 0.0090 0.0090 0.0080 0.0080 208,791 -0.00(-11.11%)
Oct 27, 2016 0.0086 0.0090 0.0081 0.0090 663,159 +0.00(+9.76%)
Oct 26, 2016 0.0084 0.0090 0.0080 0.0082 262,000 -0.00(-3.53%)
Oct 25, 2016 0.0100 0.0100 0.0075 0.0085 1,407,000 -0.00(-15.00%)
Oct 24, 2016 0.0080 0.0100 0.0080 0.0100 432,300 +0.00(+17.65%)
Oct 21, 2016 0.0080 0.0085 0.0080 0.0085 135,000 +0.00(+0.00%)
Oct 20, 2016 0.0088 0.0090 0.0080 0.0085 34,999 -0.00(-5.56%)
Oct 19, 2016 0.0086 0.0090 0.0081 0.0090 267,237 +0.00(+4.65%)
Oct 18, 2016 0.0100 0.0100 0.0086 0.0086 474,058 -0.00(-14.00%)
Oct 17, 2016 0.0102 0.0102 0.0100 0.0100 661,912 +0.00(+0.00%)
Oct 14, 2016 0.0093 0.0102 0.0090 0.0100 142,358 +0.00(+8.11%)
Oct 13, 2016 0.0084 0.0093 0.0084 0.0092 209,885 +0.00(+10.12%)
Oct 12, 2016 0.0086 0.0089 0.0084 0.0084 37,000 +0.00(+1.20%)
Oct 11, 2016 0.0082 0.0089 0.0082 0.0083 98,962 +0.00(+1.22%)
Oct 10, 2016 0.0082 0.0085 0.0082 0.0082 507,124 +0.00(+0.00%)
Oct 07, 2016 0.0091 0.0091 0.0082 0.0082 308,800 -0.00(-9.89%)
Oct 06, 2016 0.0104 0.0104 0.0080 0.0091 334,688 -0.00(-8.08%)
Oct 05, 2016 0.0086 0.0100 0.0085 0.0099 124,500 -0.00(-3.88%)
Oct 04, 2016 0.0084 0.0103 0.0084 0.0103 34,800 +0.00(+3.00%)
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.