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, 2013 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Dec 30, 2013 0.0031 0.0031 0.0025 0.0029 889,858 -0.00(-6.45%)
Dec 27, 2013 0.0025 0.0031 0.0025 0.0031 0 +0.00(+0.00%)
Dec 26, 2013 0.0031 0.0031 0.0031 0.0031 50,000 -0.00(-3.13%)
Dec 24, 2013 0.0029 0.0033 0.0025 0.0032 250,000 +0.00(+6.67%)
Dec 23, 2013 0.0020 0.0030 0.0020 0.0030 2,030,525 +0.00(+7.14%)
Dec 20, 2013 0.0028 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Dec 19, 2013 0.0030 0.0030 0.0030 0.0030 410,000 +0.00(+0.00%)
Dec 18, 2013 0.0036 0.0036 0.0030 0.0030 42,000 +0.00(+0.00%)
Dec 17, 2013 0.0030 0.0030 0.0030 0.0030 418,111 -0.00(-18.92%)
Dec 16, 2013 0.0031 0.0037 0.0031 0.0037 1,147,740 +0.00(+19.35%)
Dec 13, 2013 0.0030 0.0031 0.0030 0.0031 0 -0.00(-8.82%)
Dec 11, 2013 0.0034 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Dec 10, 2013 0.0035 0.0035 0.0035 0.0035 130,000 +0.00(+16.67%)
Dec 09, 2013 0.0032 0.0035 0.0030 0.0030 990,000 -0.00(-6.25%)
Dec 06, 2013 0.0034 0.0034 0.0030 0.0032 280,000 -0.00(-15.79%)
Dec 05, 2013 0.0038 0.0038 0.0038 0.0038 57,500 +0.00(+15.15%)
Dec 03, 2013 0.0033 0.0033 0.0033 0 -0.00(-15.38%)
Dec 02, 2013 0.0035 0.0039 0.0030 0.0039 14,855,797 +0.00(+5.41%)
Nov 29, 2013 0.0037 0.0039 0.0035 0.0037 783,441 -0.00(-2.63%)
Nov 27, 2013 0.0040 0.0040 0.0036 0.0038 2,802,795 -0.00(-9.52%)
Nov 26, 2013 0.0045 0.0045 0.0042 0.0042 748,534 -0.00(-6.67%)
Nov 25, 2013 0.0043 0.0045 0.0043 0.0045 59,500 -0.00(-4.26%)
Nov 22, 2013 0.0048 0.0048 0.0042 0.0047 26,200 +0.00(+11.90%)
Nov 21, 2013 0.0043 0.0043 0.0042 0.0042 1,145,500 +0.00(+0.00%)
Nov 20, 2013 0.0045 0.0050 0.0042 0.0042 1,742,087 -0.00(-2.33%)
Nov 19, 2013 0.0044 0.0049 0.0043 0.0043 5,141,500 +0.00(+7.50%)
Nov 18, 2013 0.0035 0.0040 0.0035 0.0040 642,000 +0.00(+0.00%)
Nov 15, 2013 0.0037 0.0040 0.0034 0.0040 1,850,000 +0.00(+14.29%)
Nov 14, 2013 0.0035 0.0039 0.0035 0.0035 405,894 +0.00(+9.37%)
Nov 12, 2013 0.0035 0.0035 0.0031 0.0032 1,160,000 -0.00(-11.11%)
Nov 11, 2013 0.0036 0.0037 0.0036 0.0036 599,960 +0.00(+0.00%)
Nov 08, 2013 0.0038 0.0038 0.0035 0.0036 760,000 -0.00(-2.70%)
Nov 07, 2013 0.0039 0.0039 0.0037 0.0037 102,100 +0.00(+0.00%)
Nov 06, 2013 0.0037 0.0037 0.0037 0.0037 1,160 -0.00(-5.13%)
Nov 05, 2013 0.0038 0.0040 0.0036 0.0039 6,051,413 +0.00(+0.00%)
Nov 04, 2013 0.0044 0.0045 0.0039 0.0039 3,278,586 -0.00(-18.75%)
Nov 01, 2013 0.0048 0.0048 0.0048 0.0048 52,200 -0.00(-2.04%)
Oct 31, 2013 0.0043 0.0049 0.0043 0.0049 165,600 +0.00(+8.89%)
Oct 30, 2013 0.0048 0.0049 0.0045 0.0045 1,665,649 +0.00(+0.00%)
Oct 29, 2013 0.0044 0.0046 0.0040 0.0045 507,500 +0.00(+2.27%)
Oct 28, 2013 0.0040 0.0045 0.0040 0.0044 818,700 -0.00(-2.22%)
Oct 25, 2013 0.0045 0.0045 0.0045 0.0045 500,000 +0.00(+12.50%)
Oct 24, 2013 0.0040 0.0040 0.0040 0.0040 962,700 -0.00(-11.11%)
Oct 23, 2013 0.0043 0.0045 0.0043 0.0045 810,000 +0.00(+0.00%)
Oct 22, 2013 0.0041 0.0045 0.0041 0.0045 1,714,220 +0.00(+0.00%)
Oct 21, 2013 0.0043 0.0045 0.0041 0.0045 1,844,603 +0.00(+0.00%)
Oct 18, 2013 0.0046 0.0046 0.0042 0.0045 557,220 -0.00(-2.17%)
Oct 17, 2013 0.0046 0.0046 0.0042 0.0046 346,350 +0.00(+9.52%)
Oct 16, 2013 0.0050 0.0050 0.0040 0.0042 1,619,000 -0.00(-17.65%)
Oct 15, 2013 0.0043 0.0053 0.0043 0.0051 16,007,975 +0.00(+27.50%)
Oct 14, 2013 0.0040 0.0040 0.0040 0.0040 127,000 +0.00(+5.26%)
Oct 11, 2013 0.0038 0.0047 0.0038 0.0038 235,890 -0.00(-17.39%)
Oct 10, 2013 0.0040 0.0046 0.0040 0.0046 245,217 +0.00(+21.05%)
Oct 09, 2013 0.0042 0.0042 0.0038 0.0038 960,000 +0.00(+5.56%)
Oct 08, 2013 0.0055 0.0055 0.0036 0.0036 9,840,000 -0.00(-34.55%)
Oct 07, 2013 0.0047 0.0059 0.0044 0.0055 1,655,076 +0.00(+12.24%)
Oct 04, 2013 0.0050 0.0078 0.0045 0.0049 37,145,996 +0.00(+0.00%)
Oct 03, 2013 0.0049 0.0049 0.0049 0.0049 18,989 +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.