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 (%)
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%)
Aug 17, 2023 1.300 1.300 1.020 1.100 15,966 +1.08(+5188.46%)
Jul 19, 2023 0.0208 0 -0.00(-7.56%)
Jul 18, 2023 0.0224 0.0230 0.0200 0.0225 1,641,897 +0.00(+6.13%)
Jul 17, 2023 0.0230 0.0230 0.0202 0.0212 1,246,305 -0.00(-7.83%)
Jul 14, 2023 0.0210 0.0230 0.0201 0.0230 1,389,691 +0.00(+5.99%)
Jul 13, 2023 0.0220 0.0229 0.0200 0.0217 1,785,432 -0.00(-5.24%)
Jul 12, 2023 0.0230 0.0240 0.0208 0.0229 1,820,734 -0.00(-4.58%)
Jul 11, 2023 0.0239 0.0265 0.0226 0.0240 949,603 +0.00(+0.00%)
Jul 10, 2023 0.0230 0.0259 0.0216 0.0240 2,324,432 +0.00(+2.13%)
Jul 07, 2023 0.0225 0.0235 0.0215 0.0235 668,042 +0.00(+0.86%)
Jul 06, 2023 0.0239 0.0248 0.0225 0.0233 62,000 -0.00(-6.05%)
Jul 05, 2023 0.0222 0.0248 0.0205 0.0248 101,335 +0.00(+18.10%)
Jul 03, 2023 0.0210 0.0248 0.0200 0.0210 1,361,980 -0.00(-3.23%)
Jun 30, 2023 0.0265 0.0300 0.0210 0.0217 865,452 -0.00(-8.44%)
Jun 29, 2023 0.0253 0.0270 0.0237 0.0237 360,657 -0.00(-5.58%)
Jun 28, 2023 0.0300 0.0300 0.0241 0.0251 177,353 -0.00(-4.20%)
Jun 27, 2023 0.0245 0.0299 0.0241 0.0262 133,495 -0.00(-2.96%)
Jun 26, 2023 0.0240 0.0270 0.0240 0.0270 167,840 -0.00(-3.91%)
Jun 23, 2023 0.0235 0.0281 0.0234 0.0281 576,343 +0.00(+7.66%)
Jun 22, 2023 0.0257 0.0299 0.0241 0.0261 676,003 +0.00(+0.38%)
Jun 21, 2023 0.0246 0.0315 0.0246 0.0260 239,338 -0.00(-2.99%)
Jun 20, 2023 0.0270 0.0270 0.0245 0.0268 143,981 +0.00(+3.08%)
Jun 16, 2023 0.0260 0.0280 0.0230 0.0260 224,000 -0.00(-1.89%)
Jun 15, 2023 0.0220 0.0287 0.0210 0.0265 324,667 +0.00(+20.45%)
Jun 14, 2023 0.0284 0.0284 0.0200 0.0220 904,280 -0.01(-18.52%)
Jun 13, 2023 0.0260 0.0300 0.0215 0.0270 1,061,715 +0.00(+3.85%)
Jun 12, 2023 0.0233 0.0260 0.0215 0.0260 1,134,057 +0.00(+19.27%)
Jun 09, 2023 0.0220 0.0220 0.0200 0.0218 119,419 +0.00(+3.81%)
Jun 08, 2023 0.0213 0.0220 0.0181 0.0210 1,016,533 +0.00(+8.81%)
Jun 07, 2023 0.0190 0.0220 0.0170 0.0193 319,800 -0.00(-3.50%)
Jun 06, 2023 0.0207 0.0224 0.0151 0.0200 2,187,679 -0.00(-3.38%)
Jun 05, 2023 0.0237 0.0237 0.0207 0.0207 330,149 -0.00(-11.16%)
Jun 02, 2023 0.0238 0.0238 0.0225 0.0233 843,887 +0.00(+1.75%)
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.