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 31, 2020 0.0036 0.0036 0.0036 15,026,792 +0.00(+5.88%)
Dec 30, 2020 0.0035 0.0035 0.0032 0.0034 15,026,792 -0.00(-2.86%)
Dec 29, 2020 0.0034 0.0037 0.0034 0.0035 10,167,750 +0.00(+2.94%)
Dec 28, 2020 0.0037 0.0039 0.0034 0.0034 18,883,796 -0.00(-8.11%)
Dec 24, 2020 0.0036 0.0039 0.0036 0.0037 11,099,600 +0.00(+0.00%)
Dec 23, 2020 0.0038 0.0040 0.0034 0.0037 20,177,514 -0.00(-7.50%)
Dec 22, 2020 0.0033 0.0043 0.0033 0.0040 30,353,672 +0.00(+14.29%)
Dec 21, 2020 0.0036 0.0038 0.0034 0.0035 15,223,086 +0.00(+0.00%)
Dec 18, 2020 0.0036 0.0041 0.0032 0.0035 21,975,400 -0.00(-10.26%)
Dec 17, 2020 0.0040 0.0042 0.0035 0.0039 25,672,016 -0.00(-4.88%)
Dec 16, 2020 0.0037 0.0044 0.0037 0.0041 30,153,806 +0.00(+10.81%)
Dec 15, 2020 0.0043 0.0045 0.0035 0.0037 21,006,142 -0.00(-7.50%)
Dec 14, 2020 0.0033 0.0044 0.0033 0.0040 28,388,278 +0.00(+11.11%)
Dec 11, 2020 0.0034 0.0043 0.0033 0.0036 45,994,504 +0.00(+9.09%)
Dec 10, 2020 0.0026 0.0043 0.0025 0.0033 71,877,928 +0.00(+26.92%)
Dec 09, 2020 0.0030 0.0030 0.0025 0.0026 25,861,506 -0.00(-7.14%)
Dec 08, 2020 0.0029 0.0030 0.0025 0.0028 30,116,300 +0.00(+7.69%)
Dec 07, 2020 0.0026 0.0028 0.0025 0.0026 23,127,780 -0.00(-3.70%)
Dec 04, 2020 0.0025 0.0034 0.0023 0.0027 41,992,404 +0.00(+8.00%)
Dec 03, 2020 0.0026 0.0027 0.0024 0.0025 25,013,236 -0.00(-3.85%)
Dec 02, 2020 0.0027 0.0028 0.0025 0.0026 37,040,484 -0.00(-3.70%)
Dec 01, 2020 0.0027 0.0032 0.0025 0.0027 32,664,892 -0.00(-3.57%)
Nov 30, 2020 0.0030 0.0030 0.0027 0.0028 13,775,045 -0.00(-3.45%)
Nov 27, 2020 0.0028 0.0032 0.0027 0.0029 5,539,000 +0.00(+3.57%)
Nov 25, 2020 0.0029 0.0031 0.0027 0.0028 10,226,200 -0.00(-3.45%)
Nov 24, 2020 0.0027 0.0031 0.0027 0.0029 12,631,500 +0.00(+0.00%)
Nov 23, 2020 0.0027 0.0035 0.0027 0.0029 10,269,862 -0.00(-6.45%)
Nov 20, 2020 0.0031 0.0033 0.0027 0.0031 27,612,000 +0.00(+0.00%)
Nov 19, 2020 0.0028 0.0033 0.0028 0.0031 11,282,348 +0.00(+6.90%)
Nov 18, 2020 0.0032 0.0035 0.0026 0.0029 30,163,750 -0.00(-9.38%)
Nov 17, 2020 0.0032 0.0039 0.0030 0.0032 29,171,688 +0.00(+0.00%)
Nov 16, 2020 0.0033 0.0034 0.0031 0.0032 9,804,671 +0.00(+0.00%)
Nov 13, 2020 0.0035 0.0035 0.0030 0.0032 15,626,000 -0.00(-3.03%)
Nov 12, 2020 0.0032 0.0035 0.0030 0.0033 6,406,297 +0.00(+3.12%)
Nov 11, 2020 0.0036 0.0036 0.0030 0.0032 18,631,414 -0.00(-8.57%)
Nov 10, 2020 0.0037 0.0043 0.0030 0.0035 6,853,116 -0.00(-12.50%)
Nov 09, 2020 0.0046 0.0046 0.0037 0.0040 9,118,234 +0.00(+0.00%)
Nov 06, 2020 0.0040 0.0047 0.0039 0.0040 15,891,300 +0.00(+0.00%)
Nov 05, 2020 0.0041 0.0047 0.0040 0.0040 6,734,703 -0.00(-2.44%)
Nov 04, 2020 0.0037 0.0049 0.0035 0.0041 6,991,705 +0.00(+2.50%)
Nov 03, 2020 0.0041 0.0048 0.0038 0.0040 11,865,467 +0.00(+0.00%)
Nov 02, 2020 0.0049 0.0052 0.0040 0.0040 8,406,451 -0.00(-18.37%)
Oct 30, 2020 0.0045 0.0050 0.0042 0.0049 4,672,100 +0.00(+11.36%)
Oct 29, 2020 0.0046 0.0053 0.0042 0.0044 12,093,280 -0.00(-2.22%)
Oct 28, 2020 0.0054 0.0058 0.0045 0.0045 13,419,430 -0.00(-15.09%)
Oct 27, 2020 0.0049 0.0054 0.0048 0.0053 16,715,108 +0.00(+8.16%)
Oct 26, 2020 0.0050 0.0055 0.0044 0.0049 23,287,416 +0.00(+2.08%)
Oct 23, 2020 0.0035 0.0050 0.0035 0.0048 30,584,900 +0.00(+37.14%)
Oct 22, 2020 0.0031 0.0040 0.0028 0.0035 14,159,222 +0.00(+12.90%)
Oct 21, 2020 0.0031 0.0042 0.0029 0.0031 16,976,186 +0.00(+3.33%)
Oct 20, 2020 0.0029 0.0031 0.0028 0.0030 9,446,755 +0.00(+7.14%)
Oct 19, 2020 0.0030 0.0031 0.0025 0.0028 8,072,261 -0.00(-6.67%)
Oct 16, 2020 0.0029 0.0031 0.0027 0.0030 13,210,100 +0.00(+11.11%)
Oct 15, 2020 0.0029 0.0031 0.0026 0.0027 18,611,024 -0.00(-3.57%)
Oct 14, 2020 0.0027 0.0029 0.0026 0.0028 9,713,097 +0.00(+0.00%)
Oct 13, 2020 0.0029 0.0030 0.0026 0.0028 9,362,750 +0.00(+0.00%)
Oct 12, 2020 0.0030 0.0030 0.0027 0.0028 13,023,752 -0.00(-6.67%)
Oct 09, 2020 0.0031 0.0031 0.0026 0.0030 7,605,300 +0.00(+0.00%)
Oct 08, 2020 0.0027 0.0030 0.0026 0.0030 7,780,185 +0.00(+3.45%)
Oct 07, 2020 0.0029 0.0031 0.0025 0.0029 11,983,077 +0.00(+0.00%)
Oct 06, 2020 0.0031 0.0031 0.0026 0.0029 4,981,904 +0.00(+3.57%)
Oct 05, 2020 0.0025 0.0029 0.0025 0.0028 5,078,720 +0.00(+3.70%)
Oct 02, 2020 0.0026 0.0028 0.0025 0.0027 3,699,000 +0.00(+0.00%)
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.