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%)
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%)
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.