Singlepoint Inc (OP: SING )

0.1958 USD UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 0.1950 0.1950 0.1800 0.1873 425,152 -0.01(-3.95%)
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%)
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.