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 (%)
Oct 31, 2022 0.0870 0.0960 0.0870 0.0910 291,509 +0.00(+1.11%)
Oct 28, 2022 0.0980 0.0980 0.0900 0.0900 182,633 -0.00(-2.17%)
Oct 27, 2022 0.0901 0.1000 0.0901 0.0920 309,609 -0.01(-7.07%)
Oct 26, 2022 0.0917 0.1094 0.0900 0.0990 440,237 +0.00(+0.00%)
Oct 25, 2022 0.0945 0.0990 0.0912 0.0990 288,339 +0.00(+4.76%)
Oct 24, 2022 0.0926 0.1000 0.0902 0.0945 314,584 -0.01(-5.50%)
Oct 21, 2022 0.0957 0.1050 0.0102 0.1000 571,188 +0.00(+0.00%)
Oct 20, 2022 0.1050 0.1050 0.0898 0.1000 1,052,010 -0.00(-4.76%)
Oct 19, 2022 0.1100 0.1100 0.0912 0.1050 245,068 -0.01(-4.55%)
Oct 18, 2022 0.1050 0.1100 0.1015 0.1100 480,179 +0.00(+0.00%)
Oct 17, 2022 0.1000 0.1100 0.0990 0.1100 293,501 +0.00(+0.92%)
Oct 14, 2022 0.1095 0.1095 0.0988 0.1090 236,722 +0.00(+0.65%)
Oct 13, 2022 0.1145 0.1145 0.1000 0.1083 277,208 +0.01(+6.18%)
Oct 12, 2022 0.1100 0.1130 0.1011 0.1020 497,592 -0.01(-9.09%)
Oct 11, 2022 0.1104 0.1250 0.1036 0.1122 995,039 -0.00(-4.10%)
Oct 10, 2022 0.1000 0.1170 0.1000 0.1170 338,048 +0.01(+8.84%)
Oct 07, 2022 0.0955 0.1100 0.0955 0.1075 246,213 -0.00(-2.27%)
Oct 06, 2022 0.1120 0.1150 0.1090 0.1100 115,916 +0.00(+0.00%)
Oct 05, 2022 0.1110 0.1140 0.1065 0.1100 48,880 -0.00(-0.90%)
Oct 04, 2022 0.1100 0.1148 0.1081 0.1110 239,348 +0.00(+0.91%)
Oct 03, 2022 0.1134 0.1140 0.1050 0.1100 395,532 -0.00(-2.48%)
Sep 30, 2022 0.1239 0.1239 0.1075 0.1128 220,572 -0.01(-4.41%)
Sep 29, 2022 0.1106 0.1235 0.1106 0.1180 370,354 -0.01(-4.84%)
Sep 28, 2022 0.1134 0.1249 0.1100 0.1240 560,793 +0.01(+8.77%)
Sep 27, 2022 0.1050 0.1200 0.0970 0.1140 1,347,944 +0.00(+3.83%)
Sep 26, 2022 0.1025 0.1098 0.0988 0.1098 510,482 +0.01(+10.91%)
Sep 23, 2022 0.1050 0.1100 0.0946 0.0990 337,641 -0.01(-5.89%)
Sep 22, 2022 0.1210 0.1210 0.1042 0.1052 361,624 -0.01(-11.60%)
Sep 21, 2022 0.1258 0.1258 0.1162 0.1190 92,962 -0.01(-7.47%)
Sep 20, 2022 0.1260 0.1360 0.1240 0.1286 78,179 -0.00(-0.31%)
Sep 19, 2022 0.1331 0.1430 0.1250 0.1290 265,918 -0.01(-7.19%)
Sep 16, 2022 0.1300 0.1540 0.1300 0.1390 564,914 +0.00(+0.72%)
Sep 15, 2022 0.1280 0.1440 0.1200 0.1380 626,496 +0.01(+9.52%)
Sep 14, 2022 0.1135 0.1290 0.1131 0.1260 766,374 +0.01(+12.50%)
Sep 13, 2022 0.1200 0.1200 0.1090 0.1120 324,147 +0.00(+0.90%)
Sep 12, 2022 0.1111 0.1200 0.1110 0.1110 170,959 -0.00(-0.89%)
Sep 09, 2022 0.1249 0.1249 0.1102 0.1120 140,651 -0.00(-1.75%)
Sep 08, 2022 0.1037 0.1190 0.1037 0.1140 132,525 +0.00(+3.83%)
Sep 07, 2022 0.1000 0.1209 0.1000 0.1098 383,164 +0.00(+4.67%)
Sep 06, 2022 0.1100 0.1200 0.0920 0.1049 665,744 -0.01(-8.22%)
Sep 02, 2022 0.1210 0.1210 0.1000 0.1143 706,678 -0.00(-2.31%)
Sep 01, 2022 0.1249 0.1249 0.1110 0.1170 148,922 -0.01(-6.40%)
Aug 31, 2022 0.1260 0.1380 0.1175 0.1250 276,957 -0.00(-1.96%)
Aug 30, 2022 0.1380 0.1380 0.1260 0.1275 86,109 -0.01(-5.35%)
Aug 29, 2022 0.1260 0.1347 0.1225 0.1347 187,229 +0.01(+7.76%)
Aug 26, 2022 0.1300 0.1300 0.1250 0.1250 169,571 +0.00(+0.81%)
Aug 25, 2022 0.1350 0.1350 0.1100 0.1240 1,064,523 -0.01(-8.15%)
Aug 24, 2022 0.1542 0.1542 0.1311 0.1350 406,873 -0.01(-10.00%)
Aug 23, 2022 0.1531 0.1600 0.1455 0.1500 329,746 -0.00(-2.02%)
Aug 22, 2022 0.1555 0.1700 0.1522 0.1531 306,518 -0.00(-1.54%)
Aug 19, 2022 0.1610 0.1745 0.1520 0.1555 274,417 -0.01(-4.01%)
Aug 18, 2022 0.1677 0.1730 0.1521 0.1620 611,800 -0.00(-2.06%)
Aug 17, 2022 0.1740 0.1790 0.1650 0.1654 651,481 -0.01(-7.08%)
Aug 16, 2022 0.1643 0.1945 0.1600 0.1780 2,244,064 +0.02(+13.59%)
Aug 15, 2022 0.1600 0.1810 0.1510 0.1567 1,102,900 +0.00(+0.45%)
Aug 12, 2022 0.1825 0.1875 0.1510 0.1560 1,766,072 -0.02(-13.76%)
Aug 11, 2022 0.1815 0.2250 0.1670 0.1809 3,969,222 -0.00(-1.15%)
Aug 10, 2022 0.1300 0.2170 0.1207 0.1830 8,652,903 +0.06(+45.24%)
Aug 09, 2022 0.1600 0.1740 0.1250 0.1260 1,897,061 -0.03(-21.25%)
Aug 08, 2022 0.1100 0.1600 0.1020 0.1600 3,225,016 +0.05(+50.94%)
Aug 05, 2022 0.1000 0.1090 0.0925 0.1060 649,329 +0.00(+1.92%)
Aug 04, 2022 0.1020 0.1040 0.1000 0.1040 180,513 +0.00(+4.52%)
Aug 03, 2022 0.1012 0.1050 0.0990 0.0995 308,577 -0.00(-3.40%)
Aug 02, 2022 0.1069 0.1070 0.1006 0.1030 290,800 -0.00(-3.74%)
Aug 01, 2022 0.1052 0.1087 0.1007 0.1070 234,032 -0.00(-0.65%)
Jul 29, 2022 0.1025 0.1100 0.1006 0.1077 379,013 -0.00(-2.09%)
Jul 28, 2022 0.1148 0.1189 0.1100 0.1100 834,317 -0.00(-2.83%)
Jul 27, 2022 0.1090 0.1139 0.1050 0.1132 504,448 +0.01(+8.53%)
Jul 26, 2022 0.1025 0.1099 0.1025 0.1043 154,286 +0.00(+1.76%)
Jul 25, 2022 0.1034 0.1048 0.1025 0.1025 220,197 -0.00(-2.19%)
Jul 22, 2022 0.1000 0.1140 0.0950 0.1048 434,737 +0.00(+4.80%)
Jul 21, 2022 0.1073 0.1145 0.0989 0.1000 447,913 +0.00(+0.00%)
Jul 20, 2022 0.0851 0.1145 0.0851 0.1000 964,726 +0.01(+13.64%)
Jul 19, 2022 0.0818 0.0950 0.0818 0.0880 392,897 +0.00(+0.00%)
Jul 18, 2022 0.0860 0.0900 0.0840 0.0880 168,806 +0.00(+2.33%)
Jul 15, 2022 0.0814 0.0860 0.0814 0.0860 119,477 +0.00(+5.65%)
Jul 14, 2022 0.0810 0.0880 0.0790 0.0814 583,747 +0.00(+3.17%)
Jul 13, 2022 0.0822 0.0850 0.0780 0.0789 651,173 -0.00(-4.94%)
Jul 12, 2022 0.0835 0.0850 0.0809 0.0830 258,332 +0.00(+1.10%)
Jul 11, 2022 0.0850 0.0890 0.0805 0.0821 369,532 -0.01(-6.70%)
Jul 08, 2022 0.0880 0.0880 0.0806 0.0880 87,659 +0.00(+3.65%)
Jul 07, 2022 0.0880 0.0880 0.0802 0.0849 302,985 +0.01(+10.26%)
Jul 06, 2022 0.0900 0.0900 0.0769 0.0770 436,799 -0.01(-9.41%)
Jul 05, 2022 0.0740 0.0900 0.0740 0.0850 614,730 +0.01(+14.86%)
Jul 01, 2022 0.0740 0.0800 0.0730 0.0740 107,820 +0.00(+0.00%)
Jun 30, 2022 0.0776 0.0776 0.0728 0.0740 377,056 -0.00(-4.52%)
Jun 29, 2022 0.0780 0.0800 0.0731 0.0775 400,190 -0.00(-0.64%)
Jun 28, 2022 0.0700 0.0860 0.0700 0.0780 634,767 -0.01(-9.30%)
Jun 27, 2022 0.0855 0.0860 0.0840 0.0860 195,264 +0.00(+0.58%)
Jun 24, 2022 0.0870 0.0870 0.0712 0.0855 835,274 +0.00(+0.59%)
Jun 23, 2022 0.0810 0.0893 0.0800 0.0850 494,463 -0.00(-1.96%)
Jun 22, 2022 0.0803 0.0884 0.0803 0.0867 154,572 -0.00(-1.92%)
Jun 21, 2022 0.0800 0.0900 0.0800 0.0884 536,350 +0.01(+7.15%)
Jun 17, 2022 0.0805 0.0900 0.0800 0.0825 225,631 -0.00(-4.51%)
Jun 16, 2022 0.0800 0.0919 0.0800 0.0864 592,255 -0.00(-1.26%)
Jun 15, 2022 0.0812 0.0950 0.0800 0.0875 1,078,171 +0.00(+2.94%)
Jun 14, 2022 0.1013 0.1035 0.0801 0.0850 739,235 -0.02(-17.40%)
Jun 13, 2022 0.1001 0.1050 0.0940 0.1029 437,443 -0.00(-1.91%)
Jun 10, 2022 0.1024 0.1090 0.0982 0.1049 850,218 +0.00(+2.44%)
Jun 09, 2022 0.1050 0.1100 0.0990 0.1024 948,792 +0.00(+4.49%)
Jun 08, 2022 0.1001 0.1080 0.0950 0.0980 812,122 -0.00(-2.10%)
Jun 07, 2022 0.1100 0.1140 0.0960 0.1001 1,328,945 -0.00(-1.86%)
Jun 06, 2022 0.0901 0.1100 0.0901 0.1020 1,243,817 +0.00(+4.29%)
Jun 03, 2022 0.1100 0.1100 0.0952 0.0978 559,960 -0.01(-11.09%)
Jun 02, 2022 0.1105 0.1105 0.1075 0.1100 266,622 +0.00(+1.10%)
Jun 01, 2022 0.1054 0.1110 0.1054 0.1088 31,720 -0.00(-2.16%)
May 31, 2022 0.1150 0.1295 0.1050 0.1112 467,421 -0.01(-7.95%)
May 27, 2022 0.1132 0.1213 0.1120 0.1208 689,108 +0.01(+6.90%)
May 26, 2022 0.1105 0.1150 0.1105 0.1130 298,461 -0.01(-5.75%)
May 25, 2022 0.1035 0.1199 0.1030 0.1199 602,518 +0.02(+15.85%)
May 24, 2022 0.1001 0.1090 0.0960 0.1035 776,725 +0.00(+3.40%)
May 23, 2022 0.1051 0.1100 0.1000 0.1001 480,874 -0.01(-5.66%)
May 20, 2022 0.1080 0.1120 0.1061 0.1061 355,639 -0.01(-5.27%)
May 19, 2022 0.1200 0.1200 0.1050 0.1120 357,899 -0.01(-6.67%)
May 18, 2022 0.1200 0.1250 0.1100 0.1200 164,831 -0.01(-4.00%)
May 17, 2022 0.1200 0.1270 0.1110 0.1250 308,586 +0.01(+4.17%)
May 16, 2022 0.1250 0.1250 0.1102 0.1200 132,097 -0.01(-4.00%)
May 13, 2022 0.1200 0.1250 0.1100 0.1250 185,992 +0.01(+6.84%)
May 12, 2022 0.1135 0.1290 0.1100 0.1170 773,076 +0.01(+4.46%)
May 11, 2022 0.1500 0.1590 0.0970 0.1120 1,203,236 -0.04(-24.32%)
May 10, 2022 0.1450 0.1600 0.1405 0.1480 500,500 +0.00(+2.07%)
May 09, 2022 0.1780 0.1790 0.1440 0.1450 1,182,825 -0.03(-18.08%)
May 06, 2022 0.1551 0.1790 0.1551 0.1770 383,442 +0.01(+4.12%)
May 05, 2022 0.1600 0.1790 0.1480 0.1700 1,231,966 +0.01(+6.92%)
May 04, 2022 0.1305 0.1664 0.1305 0.1590 1,250,577 +0.03(+21.84%)
May 03, 2022 0.1200 0.1345 0.1200 0.1305 515,001 +0.01(+7.41%)
May 02, 2022 0.1450 0.1450 0.1156 0.1215 625,045 -0.01(-10.00%)
Apr 29, 2022 0.1695 0.1760 0.1331 0.1350 813,222 -0.03(-18.08%)
Apr 28, 2022 0.1669 0.1695 0.1350 0.1648 1,609,665 -0.00(-1.26%)
Apr 27, 2022 0.1300 0.1910 0.1271 0.1669 3,427,059 +0.04(+31.42%)
Apr 26, 2022 0.1200 0.1270 0.1111 0.1270 1,041,390 +0.01(+13.39%)
Apr 25, 2022 0.1116 0.1200 0.1000 0.1120 278,201 -0.00(-0.88%)
Apr 22, 2022 0.1050 0.1173 0.1010 0.1130 343,404 -0.00(-3.67%)
Apr 21, 2022 0.1000 0.1300 0.1000 0.1173 550,681 +0.00(+2.89%)
Apr 20, 2022 0.1001 0.1140 0.1001 0.1140 551,335 +0.01(+13.89%)
Apr 19, 2022 0.1100 0.1100 0.1001 0.1001 25,479 -0.00(-4.67%)
Apr 18, 2022 0.1000 0.1099 0.0964 0.1050 188,163 +0.01(+13.15%)
Apr 14, 2022 0.1000 0.1099 0.0927 0.0928 207,672 -0.01(-8.93%)
Apr 13, 2022 0.0993 0.1050 0.0993 0.1019 110,967 -0.00(-2.95%)
Apr 12, 2022 0.1042 0.1100 0.0921 0.1050 713,965 -0.01(-4.55%)
Apr 11, 2022 0.1100 0.1240 0.1000 0.1100 620,959 -0.00(-4.26%)
Apr 08, 2022 0.1175 0.1290 0.1031 0.1149 1,114,220 -0.00(-2.21%)
Apr 07, 2022 0.1120 0.1180 0.1055 0.1175 586,847 +0.01(+11.37%)
Apr 06, 2022 0.1120 0.1140 0.1051 0.1055 194,240 -0.01(-8.26%)
Apr 05, 2022 0.1150 0.1200 0.1100 0.1150 256,865 +0.00(+1.23%)
Apr 04, 2022 0.1100 0.1150 0.1100 0.1136 244,462 +0.00(+1.43%)
Apr 01, 2022 0.1170 0.1219 0.1100 0.1120 403,130 -0.01(-7.44%)
Mar 31, 2022 0.1200 0.1250 0.1120 0.1210 384,422 -0.00(-3.20%)
Mar 30, 2022 0.1230 0.1300 0.1172 0.1250 462,908 -0.00(-3.10%)
Mar 29, 2022 0.1350 0.1401 0.1150 0.1290 872,414 -0.01(-7.19%)
Mar 28, 2022 0.1050 0.1500 0.1050 0.1390 1,118,383 +0.03(+26.36%)
Mar 25, 2022 0.1100 0.1100 0.1047 0.1100 259,892 +0.00(+0.00%)
Mar 24, 2022 0.1042 0.1100 0.1031 0.1100 55,693 +0.00(+4.66%)
Mar 23, 2022 0.1090 0.1100 0.1042 0.1051 240,781 -0.00(-0.38%)
Mar 22, 2022 0.1065 0.1145 0.1042 0.1055 123,896 +0.00(+0.48%)
Mar 21, 2022 0.1050 0.1110 0.1045 0.1050 235,354 +0.00(+0.48%)
Mar 18, 2022 0.1090 0.1100 0.1041 0.1045 207,561 -0.00(-4.13%)
Mar 17, 2022 0.1080 0.1100 0.1050 0.1090 47,470 +0.00(+0.93%)
Mar 16, 2022 0.1083 0.1130 0.1035 0.1080 144,526 +0.00(+4.75%)
Mar 15, 2022 0.1100 0.1100 0.1031 0.1031 159,344 -0.01(-6.27%)
Mar 14, 2022 0.1000 0.1100 0.1000 0.1100 207,798 +0.00(+0.92%)
Mar 11, 2022 0.1050 0.1090 0.1020 0.1090 143,145 +0.00(+3.81%)
Mar 10, 2022 0.1025 0.1080 0.1020 0.1050 100,394 -0.00(-3.49%)
Mar 09, 2022 0.1016 0.1090 0.1001 0.1088 75,102 +0.01(+7.09%)
Mar 08, 2022 0.1030 0.1030 0.0952 0.1016 361,297 +0.00(+1.60%)
Mar 07, 2022 0.1150 0.1190 0.0952 0.1000 289,736 -0.01(-11.11%)
Mar 04, 2022 0.1300 0.1300 0.1120 0.1125 221,531 -0.02(-13.46%)
Mar 03, 2022 0.1260 0.1517 0.1200 0.1300 341,670 +0.00(+3.17%)
Mar 02, 2022 0.1260 0.1300 0.1190 0.1260 153,833 -0.00(-1.95%)
Mar 01, 2022 0.0958 0.1350 0.0958 0.1285 1,346,675 +0.03(+30.06%)
Feb 28, 2022 0.0870 0.1050 0.0825 0.0988 364,797 +0.01(+12.79%)
Feb 25, 2022 0.0876 0.0876 0.0832 0.0876 173,517 +0.00(+1.62%)
Feb 24, 2022 0.0940 0.0940 0.0801 0.0862 1,422,030 -0.01(-13.80%)
Feb 23, 2022 0.1049 0.1070 0.1000 0.1000 205,283 -0.00(-1.96%)
Feb 22, 2022 0.1100 0.1220 0.0920 0.1020 383,331 -0.01(-11.99%)
Feb 18, 2022 0.1159 0 -0.01(-7.28%)
Feb 17, 2022 0.1390 0.1450 0.1150 0.1250 749,634 -0.01(-10.07%)
Feb 16, 2022 0.1400 0.1450 0.1150 0.1390 249,863 +0.00(+0.72%)
Feb 15, 2022 0.1200 0.1400 0.1121 0.1380 790,774 +0.02(+17.45%)
Feb 14, 2022 0.1540 0.1567 0.1116 0.1175 1,788,507 -0.04(-26.65%)
Feb 11, 2022 0.1945 0.1945 0.1461 0.1602 1,780,980 -0.03(-15.68%)
Feb 10, 2022 0.1900 0.2000 0.1820 0.1900 544,868 -0.00(-0.05%)
Feb 09, 2022 0.1850 0.2030 0.1850 0.1901 949,045 +0.01(+5.61%)
Feb 08, 2022 0.2370 0.2389 0.1800 0.1800 1,758,091 -0.04(-16.28%)
Feb 07, 2022 0.1512 0.2269 0.1455 0.2150 2,472,381 +0.06(+42.20%)
Feb 04, 2022 0.1155 0.1769 0.1100 0.1512 2,336,300 +0.03(+28.90%)
Feb 03, 2022 0.0975 0.1173 0.1173 950,876 +0.02(+23.47%)
Feb 02, 2022 0.0963 0.1025 0.0931 0.0950 407,058 -0.01(-5.00%)
Feb 01, 2022 0.0900 0.1039 0.0900 0.1000 631,893 +0.01(+5.26%)
Jan 31, 2022 0.1014 0.0900 0.0950 394,830 +0.00(+3.71%)
Jan 28, 2022 0.0930 0.1039 0.0916 0.0916 921,377 -0.00(-3.58%)
Jan 27, 2022 0.0923 0.0950 0.0860 0.0950 357,616 +0.00(+0.53%)
Jan 26, 2022 0.0897 0.0950 0.0790 0.0945 631,967 +0.00(+5.35%)
Jan 25, 2022 0.0800 0.0897 0.0750 0.0897 786,284 +0.01(+12.12%)
Jan 24, 2022 0.0801 0.0853 0.0710 0.0800 940,507 -0.01(-5.88%)
Jan 21, 2022 0.0943 0.0943 0.0792 0.0850 556,346 +0.00(+1.43%)
Jan 20, 2022 0.0825 0.0936 0.0785 0.0838 607,629 +0.00(+3.46%)
Jan 19, 2022 0.0820 0.0900 0.0761 0.0810 614,628 -0.00(-5.26%)
Jan 18, 2022 0.1050 0.1050 0.0800 0.0855 557,858 -0.00(-0.58%)
Jan 14, 2022 0.0860 0 +0.01(+16.22%)
Jan 13, 2022 0.0760 0.0770 0.0686 0.0740 205,644 -0.00(-2.63%)
Jan 12, 2022 0.0790 0.0793 0.0742 0.0760 184,617 -0.00(-5.00%)
Jan 11, 2022 0.0770 0.0840 0.0740 0.0800 611,535 -0.00(-4.76%)
Jan 10, 2022 0.0725 0.0850 0.0725 0.0840 155,875 +0.01(+10.53%)
Jan 07, 2022 0.0800 0.0850 0.0727 0.0760 116,573 +0.00(+4.11%)
Jan 06, 2022 0.0788 0.0788 0.0705 0.0730 127,310 -0.01(-7.36%)
Jan 05, 2022 0.0760 0.0879 0.0711 0.0788 190,907 -0.00(-3.90%)
Jan 04, 2022 0.0720 0.0900 0.0705 0.0820 509,945 +0.01(+13.89%)
Jan 03, 2022 0.0663 0.0770 0.0663 0.0720 267,461 +0.01(+8.60%)
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%)
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.