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, 2021 0.0625 0.0850 0.0600 0.0663 577,357 -0.00(-5.29%)
Dec 30, 2021 0.0811 0.0900 0.0503 0.0700 2,792,864 -0.01(-13.69%)
Dec 29, 2021 0.0900 0.0905 0.0801 0.0811 519,363 -0.01(-13.63%)
Dec 28, 2021 0.0850 0.0940 0.0800 0.0939 614,944 +0.01(+6.58%)
Dec 27, 2021 0.0950 0.0970 0.0800 0.0881 410,625 -0.00(-2.76%)
Dec 23, 2021 0.0900 0.0974 0.0800 0.0906 1,011,342 +0.01(+6.21%)
Dec 22, 2021 0.0850 0.0920 0.0753 0.0853 364,077 +0.00(+0.35%)
Dec 21, 2021 0.0777 0.0890 0.0753 0.0850 1,196,303 +0.00(+5.72%)
Dec 20, 2021 0.0770 0.0870 0.0770 0.0804 472,512 -0.00(-0.62%)
Dec 17, 2021 0.0850 0.0850 0.0743 0.0809 586,902 -0.01(-12.82%)
Dec 16, 2021 0.0820 0.0950 0.0800 0.0928 235,899 +0.00(+3.00%)
Dec 15, 2021 0.0800 0.1000 0.0800 0.0901 484,850 -0.00(-5.16%)
Dec 14, 2021 0.0890 0.1050 0.0850 0.0950 600,225 +0.01(+9.70%)
Dec 13, 2021 0.1200 0.1200 0.0650 0.0866 2,181,743 -0.02(-17.05%)
Dec 10, 2021 0.1100 0.1140 0.1000 0.1044 472,504 -0.01(-6.79%)
Dec 09, 2021 0.1150 0.1190 0.1100 0.1120 1,078,334 -0.00(-0.80%)
Dec 08, 2021 0.1152 0.1280 0.1115 0.1129 963,576 -0.01(-11.66%)
Dec 07, 2021 0.1150 0.1350 0.1115 0.1278 750,074 +0.01(+8.31%)
Dec 06, 2021 0.1100 0.1350 0.1100 0.1180 679,674 -0.02(-15.71%)
Dec 03, 2021 0.1200 0.1400 0.1100 0.1400 2,014,142 +0.02(+16.67%)
Dec 02, 2021 0.1500 0.1540 0.1100 0.1200 2,162,241 -0.03(-17.98%)
Dec 01, 2021 0.1500 0.1545 0.1463 0.1463 491,499 -0.00(-1.48%)
Nov 30, 2021 0.1600 0.1730 0.1485 0.1485 875,278 -0.01(-5.35%)
Nov 29, 2021 0.1600 0.1642 0.1500 0.1569 343,311 -0.01(-4.33%)
Nov 26, 2021 0.1500 0.1650 0.1500 0.1640 420,597 +0.00(+0.92%)
Nov 24, 2021 0.1700 0.1700 0.1600 0.1625 293,523 -0.00(-0.79%)
Nov 23, 2021 0.1650 0.1750 0.1636 0.1638 404,050 -0.00(-0.73%)
Nov 22, 2021 0.1880 0.1900 0.1650 0.1650 841,930 -0.02(-13.16%)
Nov 19, 2021 0.1812 0.1999 0.1800 0.1900 183,991 -0.00(-1.09%)
Nov 18, 2021 0.1900 0.2000 0.1810 0.1921 735,590 -0.01(-3.47%)
Nov 17, 2021 0.2100 0.2190 0.1860 0.1990 675,705 -0.01(-5.01%)
Nov 16, 2021 0.1801 0.2200 0.1801 0.2095 1,102,190 +0.02(+13.24%)
Nov 15, 2021 0.1800 0.2100 0.1800 0.1850 825,584 +0.00(+1.37%)
Nov 12, 2021 0.1742 0.1950 0.1742 0.1825 377,073 +0.00(+1.33%)
Nov 11, 2021 0.1640 0.1990 0.1502 0.1801 811,198 +0.02(+12.56%)
Nov 10, 2021 0.1717 0.1502 0.1600 815,146 -0.02(-13.28%)
Nov 09, 2021 0.1900 0.1990 0.1725 0.1845 281,322 -0.00(-0.32%)
Nov 08, 2021 0.1850 0.2000 0.1850 0.1851 568,096 +0.01(+2.83%)
Nov 05, 2021 0.1760 0.1888 0.1700 0.1800 655,262 +0.00(+2.27%)
Nov 04, 2021 0.1920 0.1940 0.1700 0.1760 850,524 -0.02(-8.33%)
Nov 03, 2021 0.1988 0.2000 0.1920 0.1920 400,385 -0.01(-3.95%)
Nov 02, 2021 0.2025 0.2050 0.1990 0.1999 772,149 -0.00(-1.28%)
Nov 01, 2021 0.1986 0.2025 0.2025 0.2025 425,357 +0.00(+0.00%)
Oct 29, 2021 0.2050 0.2089 0.1986 0.2025 550,889 -0.00(-1.84%)
Oct 28, 2021 0.2100 0.2300 0.2001 0.2063 462,079 -0.00(-1.76%)
Oct 27, 2021 0.2099 0.2200 0.2010 0.2100 154,382 +0.01(+3.70%)
Oct 26, 2021 0.1986 0.2025 276,971 +0.00(+1.25%)
Oct 25, 2021 0.1850 0.2500 0.1850 0.2000 572,977 -0.00(-1.96%)
Oct 22, 2021 0.1979 0.2040 0.1881 0.2040 241,553 +0.01(+4.19%)
Oct 21, 2021 0.1900 0.2050 0.1880 0.1958 155,305 -0.00(-2.10%)
Oct 20, 2021 0.1900 0.2050 0.1900 0.2000 169,746 +0.00(+1.63%)
Oct 19, 2021 0.2012 0.2050 0.1960 0.1968 177,158 -0.00(-2.19%)
Oct 18, 2021 0.2000 0.2050 0.2000 0.2012 149,611 +0.00(+0.60%)
Oct 15, 2021 0.2200 0.2200 0.2000 0.2000 141,618 +0.00(+0.00%)
Oct 14, 2021 0.1960 0.2080 0.1960 0.2000 195,800 +0.00(+2.04%)
Oct 13, 2021 0.2100 0.2100 0.1960 0.1960 106,273 -0.01(-5.77%)
Oct 12, 2021 0.1751 0.2100 0.1751 0.2080 258,614 +0.01(+6.67%)
Oct 11, 2021 0.2100 0.2100 0.1871 0.1950 141,699 -0.01(-4.65%)
Oct 08, 2021 0.2000 0.2100 0.1875 0.2045 370,120 +0.02(+10.54%)
Oct 07, 2021 0.1900 0.2049 0.1800 0.1850 463,620 -0.01(-6.33%)
Oct 06, 2021 0.1850 0.1976 0.1850 0.1975 276,381 +0.01(+3.95%)
Oct 05, 2021 0.1745 0.2100 0.1730 0.1900 463,826 +0.02(+8.57%)
Oct 04, 2021 0.2070 0.2150 0.1700 0.1750 497,771 -0.01(-6.57%)
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.