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 (%)
Sep 30, 2021 0.2100 0.2100 0.1900 0.1950 549,624 -0.01(-7.14%)
Sep 29, 2021 0.2200 0.2200 0.1850 0.2100 621,440 +0.01(+7.69%)
Sep 28, 2021 0.1985 0.2000 0.1801 0.1950 900,693 -0.01(-2.50%)
Sep 27, 2021 0.2178 0.2200 0.1900 0.2000 1,562,467 -0.02(-8.13%)
Sep 24, 2021 0.2025 0.2840 0.2000 0.2177 2,211,158 +0.02(+8.85%)
Sep 23, 2021 0.2000 0.2050 0.1900 0.2000 399,927 +0.01(+2.56%)
Sep 22, 2021 0.1965 0.2050 0.1900 0.1950 576,040 -0.01(-4.88%)
Sep 21, 2021 0.2075 0.2149 0.1900 0.2050 552,981 +0.00(+2.50%)
Sep 20, 2021 0.1975 0.2300 0.1922 0.2000 632,203 +0.00(+0.00%)
Sep 17, 2021 0.2200 0.2200 0.1850 0.2000 1,075,719 -0.01(-5.21%)
Sep 16, 2021 0.2300 0.2400 0.2100 0.2110 550,955 -0.02(-10.21%)
Sep 15, 2021 0.2300 0.2588 0.2300 0.2350 347,427 -0.00(-1.88%)
Sep 14, 2021 0.2575 0.2575 0.2300 0.2395 710,362 -0.03(-9.62%)
Sep 13, 2021 0.2705 0.2900 0.2575 0.2650 358,416 -0.01(-3.64%)
Sep 10, 2021 0.2700 0.2999 0.2700 0.2750 278,627 -0.01(-1.79%)
Sep 09, 2021 0.2795 0.2998 0.2700 0.2800 732,841 +0.01(+3.32%)
Sep 08, 2021 0.2850 0.2900 0.2700 0.2710 424,584 -0.02(-6.23%)
Sep 07, 2021 0.2900 0.2950 0.2800 0.2890 226,312 -0.00(-1.03%)
Sep 03, 2021 0.2950 0.3000 0.2900 0.2920 360,760 +0.00(+0.34%)
Sep 02, 2021 0.2800 0.3000 0.2800 0.2910 217,975 -0.01(-2.97%)
Sep 01, 2021 0.2955 0.3100 0.2900 0.2999 413,077 -0.00(-0.03%)
Aug 31, 2021 0.3050 0.3150 0.2950 0.3000 327,680 -0.01(-3.85%)
Aug 30, 2021 0.3140 0.3175 0.3000 0.3120 444,281 -0.00(-0.95%)
Aug 27, 2021 0.3151 0.3350 0.3050 0.3150 349,841 -0.01(-1.87%)
Aug 26, 2021 0.3000 0.3600 0.3000 0.3210 367,805 +0.02(+7.00%)
Aug 25, 2021 0.3050 0.3100 0.3050 0.3000 245,882 -0.01(-3.23%)
Aug 24, 2021 0.3220 0.3220 0.2800 0.3100 308,449 -0.02(-6.06%)
Aug 23, 2021 0.3400 0.3500 0.2801 0.3300 259,885 -0.01(-2.94%)
Aug 20, 2021 0.3450 0.3600 0.3400 0.3400 74,103 -0.00(-1.45%)
Aug 19, 2021 0.3450 0.3650 0.3330 0.3450 94,976 -0.02(-5.48%)
Aug 18, 2021 0.3361 0.3671 0.3361 0.3650 153,551 -0.00(-0.82%)
Aug 17, 2021 0.3850 0.4038 0.3321 0.3680 249,002 -0.04(-10.24%)
Aug 16, 2021 0.4280 0.4500 0.3910 0.4100 247,458 -0.02(-4.21%)
Aug 13, 2021 0.3660 0.4280 0.3620 0.4280 356,308 +0.06(+16.30%)
Aug 12, 2021 0.3620 0.3798 0.3541 0.3680 98,865 -0.00(-0.81%)
Aug 11, 2021 0.3700 0.3800 0.3620 0.3710 155,845 +0.01(+1.64%)
Aug 10, 2021 0.3635 0.3800 0.3620 0.3650 151,803 +0.00(+0.83%)
Aug 09, 2021 0.3500 0.3700 0.3500 0.3620 218,922 +0.00(+0.56%)
Aug 06, 2021 0.3500 0.3700 0.3310 0.3600 123,734 +0.01(+3.45%)
Aug 05, 2021 0.3326 0.3600 0.3326 0.3480 99,385 -0.01(-2.52%)
Aug 04, 2021 0.3500 0.3900 0.3275 0.3570 291,556 -0.01(-2.19%)
Aug 03, 2021 0.3600 0.3800 0.3500 0.3650 299,188 -0.00(-1.08%)
Aug 02, 2021 0.3725 0.3900 0.3650 0.3690 194,227 -0.02(-5.38%)
Jul 30, 2021 0.3900 0.4160 0.3640 0.3900 142,202 +0.00(+0.00%)
Jul 29, 2021 0.3875 0.4100 0.3700 0.3900 214,598 -0.01(-2.50%)
Jul 28, 2021 0.3510 0.4100 0.3510 0.4000 201,162 -0.00(-0.05%)
Jul 27, 2021 0.4400 0.4450 0.4001 0.4002 112,719 -0.04(-9.05%)
Jul 26, 2021 0.4600 0.4685 0.4050 0.4400 170,536 -0.02(-4.86%)
Jul 23, 2021 0.5000 0.5000 0.4443 0.4625 148,753 -0.04(-7.50%)
Jul 22, 2021 0.4600 0.5200 0.4600 0.5000 293,650 +0.03(+6.38%)
Jul 21, 2021 0.3303 0.4800 0.3204 0.4700 315,757 +0.11(+30.56%)
Jul 20, 2021 0.3400 0.4000 0.3171 0.3600 164,143 +0.02(+5.88%)
Jul 19, 2021 0.3475 0.3600 0.3300 0.3400 157,413 -0.02(-5.56%)
Jul 16, 2021 0.3681 0.3800 0.3450 0.3600 174,025 -0.02(-4.00%)
Jul 15, 2021 0.3902 0.4000 0.3710 0.3750 155,253 -0.03(-6.25%)
Jul 14, 2021 0.4200 0.4200 0.3900 0.4000 300,669 -0.02(-4.76%)
Jul 13, 2021 0.4300 0.4399 0.4150 0.4200 308,209 -0.02(-3.91%)
Jul 12, 2021 0.4426 0.4590 0.4202 0.4371 140,503 -0.01(-2.87%)
Jul 09, 2021 0.4700 0.4800 0.4400 0.4500 474,967 -0.02(-5.26%)
Jul 08, 2021 0.5000 0.5100 0.4700 0.4750 286,530 -0.04(-6.86%)
Jul 07, 2021 0.5050 0.5365 0.5000 0.5100 139,767 -0.01(-1.35%)
Jul 06, 2021 0.5150 0.5400 0.5000 0.5170 95,537 -0.00(-0.10%)
Jul 02, 2021 0.5200 0.5300 0.5000 0.5175 166,602 -0.00(-0.48%)
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.