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 (%)
Sep 29, 2023 1.040 1.298 1.035 1.298 20,877 +0.25(+23.91%)
Sep 28, 2023 1.030 1.050 1.030 1.048 8,421 +0.03(+2.70%)
Sep 27, 2023 1.050 1.100 1.020 1.020 3,664 -0.07(-6.42%)
Sep 26, 2023 1.070 1.120 1.050 1.090 11,558 +0.01(+0.46%)
Sep 25, 2023 1.150 1.115 1.070 1.085 5,199 -0.08(-7.26%)
Sep 22, 2023 1.180 1.190 1.100 1.170 7,464 +0.02(+2.18%)
Sep 21, 2023 1.190 1.250 1.145 1.145 7,576 -0.03(-2.97%)
Sep 20, 2023 1.150 1.200 1.150 1.180 5,220 -0.02(-1.67%)
Sep 19, 2023 1.100 1.250 1.090 1.200 16,247 -0.05(-4.00%)
Sep 18, 2023 1.250 1.300 1.250 1.250 12,577 -0.04(-3.10%)
Sep 15, 2023 1.090 1.300 1.090 1.290 23,426 +0.19(+17.01%)
Sep 14, 2023 1.090 1.110 1.030 1.103 12,669 -0.02(-1.56%)
Sep 13, 2023 1.160 1.210 1.120 1.120 3,982 -0.04(-3.45%)
Sep 12, 2023 1.220 1.240 1.160 1.160 5,390 -0.04(-3.33%)
Sep 11, 2023 1.500 1.550 1.095 1.200 31,721 -0.30(-20.00%)
Sep 08, 2023 1.450 1.500 1.400 1.500 12,084 +0.03(+2.04%)
Sep 07, 2023 1.514 1.514 1.442 1.470 10,875 -0.04(-2.65%)
Sep 06, 2023 1.940 1.960 1.315 1.510 46,673 -0.44(-22.56%)
Sep 05, 2023 2.520 2.580 1.900 1.950 22,079 -0.57(-22.62%)
Sep 01, 2023 2.945 2.945 2.510 2.520 18,141 -0.47(-15.81%)
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%)
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.