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 (%)
Jun 30, 2023 0.0265 0.0300 0.0210 0.0217 865,452 -0.00(-8.44%)
Jun 29, 2023 0.0253 0.0270 0.0237 0.0237 360,657 -0.00(-5.58%)
Jun 28, 2023 0.0300 0.0300 0.0241 0.0251 177,353 -0.00(-4.20%)
Jun 27, 2023 0.0245 0.0299 0.0241 0.0262 133,495 -0.00(-2.96%)
Jun 26, 2023 0.0240 0.0270 0.0240 0.0270 167,840 -0.00(-3.91%)
Jun 23, 2023 0.0235 0.0281 0.0234 0.0281 576,343 +0.00(+7.66%)
Jun 22, 2023 0.0257 0.0299 0.0241 0.0261 676,003 +0.00(+0.38%)
Jun 21, 2023 0.0246 0.0315 0.0246 0.0260 239,338 -0.00(-2.99%)
Jun 20, 2023 0.0270 0.0270 0.0245 0.0268 143,981 +0.00(+3.08%)
Jun 16, 2023 0.0260 0.0280 0.0230 0.0260 224,000 -0.00(-1.89%)
Jun 15, 2023 0.0220 0.0287 0.0210 0.0265 324,667 +0.00(+20.45%)
Jun 14, 2023 0.0284 0.0284 0.0200 0.0220 904,280 -0.01(-18.52%)
Jun 13, 2023 0.0260 0.0300 0.0215 0.0270 1,061,715 +0.00(+3.85%)
Jun 12, 2023 0.0233 0.0260 0.0215 0.0260 1,134,057 +0.00(+19.27%)
Jun 09, 2023 0.0220 0.0220 0.0200 0.0218 119,419 +0.00(+3.81%)
Jun 08, 2023 0.0213 0.0220 0.0181 0.0210 1,016,533 +0.00(+8.81%)
Jun 07, 2023 0.0190 0.0220 0.0170 0.0193 319,800 -0.00(-3.50%)
Jun 06, 2023 0.0207 0.0224 0.0151 0.0200 2,187,679 -0.00(-3.38%)
Jun 05, 2023 0.0237 0.0237 0.0207 0.0207 330,149 -0.00(-11.16%)
Jun 02, 2023 0.0238 0.0238 0.0225 0.0233 843,887 +0.00(+1.75%)
Jun 01, 2023 0.0240 0.0241 0.0225 0.0229 229,769 -0.00(-4.98%)
May 31, 2023 0.0251 0.0265 0.0225 0.0241 422,426 +0.00(+0.42%)
May 30, 2023 0.0250 0.0269 0.0233 0.0240 867,141 -0.00(-10.78%)
May 26, 2023 0.0274 0.0280 0.0240 0.0269 1,142,494 -0.00(-3.93%)
May 25, 2023 0.0290 0.0300 0.0253 0.0280 679,654 -0.00(-1.06%)
May 24, 2023 0.0276 0.0310 0.0252 0.0283 825,892 -0.00(-5.67%)
May 23, 2023 0.0300 0.0310 0.0280 0.0300 228,130 -0.00(-5.96%)
May 22, 2023 0.0316 0.0328 0.0294 0.0319 676,904 +0.00(+5.28%)
May 19, 2023 0.0288 0.0320 0.0275 0.0303 220,157 -0.00(-2.26%)
May 18, 2023 0.0290 0.0322 0.0275 0.0310 427,829 +0.00(+5.08%)
May 17, 2023 0.0334 0.0334 0.0265 0.0295 380,118 -0.00(-7.81%)
May 16, 2023 0.0295 0.0367 0.0275 0.0320 564,094 +0.00(+8.47%)
May 15, 2023 0.0350 0.0369 0.0264 0.0295 831,684 -0.00(-14.24%)
May 12, 2023 0.0375 0.0390 0.0315 0.0344 406,441 -0.00(-9.71%)
May 11, 2023 0.0329 0.0400 0.0329 0.0381 55,131 -0.00(-4.51%)
May 10, 2023 0.0355 0.0399 0.0355 0.0399 569,201 +0.00(+10.83%)
May 09, 2023 0.0390 0.0390 0.0320 0.0360 255,576 -0.00(-10.00%)
May 08, 2023 0.0390 0.0420 0.0350 0.0400 246,009 +0.00(+1.52%)
May 05, 2023 0.0435 0.0435 0.0385 0.0394 281,339 -0.00(-0.25%)
May 04, 2023 0.0375 0.0422 0.0310 0.0395 586,999 +0.00(+3.95%)
May 03, 2023 0.0425 0.0447 0.0330 0.0380 963,250 -0.00(-3.80%)
May 02, 2023 0.0290 0.0395 0.0290 0.0395 1,790,787 +0.01(+36.21%)
May 01, 2023 0.0245 0.0339 0.0245 0.0290 534,545 +0.00(+3.57%)
Apr 28, 2023 0.0220 0.0299 0.0215 0.0280 478,305 +0.01(+27.27%)
Apr 27, 2023 0.0210 0.0250 0.0185 0.0220 583,445 +0.00(+4.27%)
Apr 26, 2023 0.0210 0.0230 0.0200 0.0211 388,215 +0.00(+5.50%)
Apr 25, 2023 0.0218 0.0230 0.0200 0.0200 457,919 -0.00(-8.68%)
Apr 24, 2023 0.0233 0.0239 0.0195 0.0219 1,867,624 -0.00(-3.10%)
Apr 21, 2023 0.0265 0.0277 0.0201 0.0226 3,362,187 -0.00(-13.08%)
Apr 20, 2023 0.0280 0.0300 0.0260 0.0260 961,968 -0.00(-5.45%)
Apr 19, 2023 0.0275 0.0280 0.0275 0.0275 167,269 -0.00(-1.79%)
Apr 18, 2023 0.0260 0.0280 0.0260 0.0280 294,224 +0.00(+5.66%)
Apr 17, 2023 0.0260 0.0300 0.0260 0.0265 791,156 -0.00(-1.85%)
Apr 14, 2023 0.0280 0.0447 0.0260 0.0270 463,965 -0.00(-3.57%)
Apr 13, 2023 0.0271 0.0300 0.0270 0.0280 226,147 +0.00(+3.70%)
Apr 12, 2023 0.0285 0.0300 0.0270 0.0270 1,349,990 -0.00(-5.26%)
Apr 11, 2023 0.0300 0.0300 0.0278 0.0285 546,385 -0.00(-5.00%)
Apr 10, 2023 0.0271 0.0300 0.0271 0.0300 264,766 +0.00(+3.81%)
Apr 06, 2023 0.0275 0.0289 0.0270 0.0289 139,989 +0.00(+5.09%)
Apr 05, 2023 0.0299 0.0300 0.0268 0.0275 691,897 -0.00(-8.33%)
Apr 04, 2023 0.0299 0.0339 0.0292 0.0300 853,031 -0.00(-1.64%)
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.