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 (%)
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%)
Apr 03, 2023 0.0290 0.0340 0.0280 0.0305 945,064 +0.00(+8.93%)
Mar 31, 2023 0.0300 0.0300 0.0260 0.0280 702,494 +0.00(+0.00%)
Mar 30, 2023 0.0275 0.0300 0.0275 0.0280 633,601 +0.00(+1.82%)
Mar 29, 2023 0.0270 0.0300 0.0258 0.0275 750,919 +0.00(+3.77%)
Mar 28, 2023 0.0300 0.0300 0.0254 0.0265 678,000 -0.00(-11.67%)
Mar 27, 2023 0.0350 0.0390 0.0285 0.0300 964,011 -0.00(-11.76%)
Mar 24, 2023 0.0350 0.0390 0.0334 0.0340 991,622 -0.00(-2.86%)
Mar 23, 2023 0.0370 0.0370 0.0346 0.0350 927,630 -0.00(-10.03%)
Mar 22, 2023 0.0350 0.0389 0.0350 0.0389 428,058 +0.00(+6.58%)
Mar 21, 2023 0.0350 0.0370 0.0350 0.0365 309,288 -0.00(-1.35%)
Mar 20, 2023 0.0380 0.0400 0.0350 0.0370 363,593 -0.00(-2.63%)
Mar 17, 2023 0.0430 0.0430 0.0377 0.0380 307,811 -0.00(-2.56%)
Mar 16, 2023 0.0400 0.0440 0.0375 0.0390 571,532 -0.00(-11.36%)
Mar 15, 2023 0.0375 0.0440 0.0375 0.0440 64,175 +0.00(+10.00%)
Mar 14, 2023 0.0373 0.0400 0.0367 0.0400 858,928 +0.00(+6.38%)
Mar 13, 2023 0.0435 0.0515 0.0376 0.0376 1,032,434 -0.01(-12.96%)
Mar 10, 2023 0.0500 0.0500 0.0428 0.0432 413,358 -0.00(-6.09%)
Mar 09, 2023 0.0470 0.0500 0.0458 0.0460 494,189 -0.00(-6.12%)
Mar 08, 2023 0.0460 0.0498 0.0454 0.0490 223,344 +0.00(+0.00%)
Mar 07, 2023 0.0477 0.0498 0.0460 0.0490 452,463 +0.00(+6.52%)
Mar 06, 2023 0.0470 0.0550 0.0450 0.0460 758,888 +0.00(+0.00%)
Mar 03, 2023 0.0490 0.0490 0.0432 0.0460 241,337 +0.00(+2.22%)
Mar 02, 2023 0.0528 0.0570 0.0450 0.0450 786,160 -0.00(-6.25%)
Mar 01, 2023 0.0520 0.0528 0.0470 0.0480 176,148 -0.00(-8.57%)
Feb 28, 2023 0.0501 0.0538 0.0500 0.0525 572,586 -0.00(-2.42%)
Feb 27, 2023 0.0550 0.0560 0.0501 0.0538 287,349 -0.00(-2.18%)
Feb 24, 2023 0.0560 0.0560 0.0520 0.0550 449,695 +0.00(+2.80%)
Feb 23, 2023 0.0505 0.0550 0.0505 0.0535 245,489 +0.00(+0.38%)
Feb 22, 2023 0.0518 0.0548 0.0505 0.0533 142,770 -0.00(-2.74%)
Feb 21, 2023 0.0560 0.0580 0.0505 0.0548 71,405 -0.00(-2.14%)
Feb 17, 2023 0.0529 0.0560 0.0508 0.0560 101,065 +0.00(+3.70%)
Feb 16, 2023 0.0502 0.0560 0.0502 0.0540 161,180 +0.00(+3.85%)
Feb 15, 2023 0.0510 0.0560 0.0502 0.0520 119,978 -0.00(-3.70%)
Feb 14, 2023 0.0511 0.0560 0.0511 0.0540 49,628 -0.00(-1.64%)
Feb 13, 2023 0.0550 0.0550 0.0501 0.0549 39,856 +0.00(+8.07%)
Feb 10, 2023 0.0548 0.0550 0.0502 0.0508 121,555 -0.00(-5.93%)
Feb 09, 2023 0.0500 0.0560 0.0500 0.0540 171,632 -0.00(-1.46%)
Feb 08, 2023 0.0580 0.0580 0.0500 0.0548 776,542 -0.00(-5.52%)
Feb 07, 2023 0.0550 0.0590 0.0525 0.0580 456,846 +0.00(+1.75%)
Feb 06, 2023 0.0600 0.0640 0.0550 0.0570 136,943 -0.00(-2.56%)
Feb 03, 2023 0.0675 0.0675 0.0585 0.0585 379,446 -0.00(-7.14%)
Feb 02, 2023 0.0600 0.0675 0.0600 0.0630 175,183 -0.00(-2.93%)
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.