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 (%)
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%)
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.