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 (%)
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%)
Oct 01, 2013 0.0049 0.0049 0.0049 0 +0.00(+16.67%)
Sep 27, 2013 0.0040 0.0047 0.0040 0.0042 300,973 +0.00(+0.00%)
Sep 26, 2013 0.0043 0.0043 0.0042 0.0042 324,500 -0.00(-2.33%)
Sep 25, 2013 0.0042 0.0045 0.0040 0.0043 5,212,165 -0.00(-6.52%)
Sep 24, 2013 0.0049 0.0050 0.0041 0.0046 5,478,100 -0.00(-6.12%)
Sep 23, 2013 0.0050 0.0060 0.0049 0.0049 431,033 +0.00(+0.00%)
Sep 20, 2013 0.0045 0.0050 0.0045 0.0049 622,125 +0.00(+0.00%)
Sep 19, 2013 0.0050 0.0051 0.0048 0.0049 956,980 -0.00(-2.00%)
Sep 18, 2013 0.0050 0.0053 0.0047 0.0050 547,713 -0.00(-3.85%)
Sep 17, 2013 0.0095 0.0100 0.0046 0.0052 9,923,084 +0.00(+30.00%)
Sep 16, 2013 0.0045 0.0047 0.0040 0.0040 1,699,177 -0.00(-11.11%)
Sep 13, 2013 0.0049 0.0055 0.0045 0.0045 1,662,565 +0.00(+7.14%)
Sep 12, 2013 0.0042 0.0043 0.0041 0.0042 962,801 -0.00(-12.50%)
Sep 11, 2013 0.0045 0.0048 0.0045 0.0048 3,993,233 +0.00(+4.35%)
Sep 10, 2013 0.0046 0.0050 0.0045 0.0046 2,453,897 -0.00(-11.54%)
Sep 09, 2013 0.0051 0.0054 0.0051 0.0052 700,000 +0.00(+6.12%)
Sep 06, 2013 0.0050 0.0050 0.0045 0.0049 1,436,000 -0.00(-14.04%)
Sep 05, 2013 0.0055 0.0058 0.0050 0.0057 1,973,479 +0.00(+3.64%)
Sep 04, 2013 0.0053 0.0055 0.0053 0.0055 946,600 +0.00(+1.85%)
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.