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 (%)
Jan 29, 2016 0.0077 0.0077 0.0070 0.0070 393,038 -0.00(-9.09%)
Jan 28, 2016 0.0071 0.0080 0.0061 0.0077 2,136,661 +0.00(+18.46%)
Jan 27, 2016 0.0061 0.0066 0.0061 0.0065 64,177 -0.00(-4.41%)
Jan 26, 2016 0.0061 0.0072 0.0061 0.0068 78,870 +0.00(+11.48%)
Jan 25, 2016 0.0070 0.0070 0.0061 0.0061 6,431 -0.00(-12.86%)
Jan 22, 2016 0.0056 0.0072 0.0056 0.0070 1,172,235 +0.00(+25.00%)
Jan 21, 2016 0.0050 0.0056 0.0050 0.0056 123,280 +0.00(+12.00%)
Jan 20, 2016 0.0055 0.0056 0.0050 0.0050 469,832 -0.00(-9.09%)
Jan 19, 2016 0.0048 0.0055 0.0048 0.0055 891,141 +0.00(+7.84%)
Jan 15, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Jan 14, 2016 0.0052 0.0053 0.0050 0.0052 143,766 -0.00(-10.81%)
Jan 12, 2016 0.0058 0.0058 0.0058 0 -0.00(-2.83%)
Jan 11, 2016 0.0066 0.0066 0.0060 0.0060 307,500 -0.00(-9.09%)
Jan 08, 2016 0.0066 0.0066 0.0066 0.0066 19,818 +0.00(+0.00%)
Jan 07, 2016 0.0059 0.0068 0.0059 0.0066 35,702 +0.00(+16.81%)
Jan 06, 2016 0.0051 0.0059 0.0051 0.0056 216,445 +0.00(+8.65%)
Jan 05, 2016 0.0052 0.0052 0.0052 0.0052 38,018 +0.00(+0.00%)
Jan 04, 2016 0.0052 0.0052 0.0052 0.0052 124,950 +0.00(+0.00%)
Dec 31, 2015 0.0052 0.0052 0.0052 0 -0.00(-8.77%)
Dec 30, 2015 0.0056 0.0057 0.0056 0.0057 17,000 +0.00(+3.45%)
Dec 29, 2015 0.0055 0.0055 0.0055 0.0055 13,000 +0.00(+0.18%)
Dec 28, 2015 0.0055 0.0055 0.0055 0.0055 11,202 +0.00(+0.00%)
Dec 23, 2015 0.0055 0.0055 0.0055 0 -0.00(-15.38%)
Dec 22, 2015 0.0052 0.0065 0.0052 0.0065 229,000 +0.00(+22.64%)
Dec 21, 2015 0.0060 0.0075 0.0051 0.0053 567,133 -0.00(-3.64%)
Dec 18, 2015 0.0052 0.0055 0.0051 0.0055 137,766 +0.00(+5.77%)
Dec 17, 2015 0.0055 0.0060 0.0051 0.0052 3,814,753 +0.00(+4.00%)
Dec 16, 2015 0.0052 0.0052 0.0050 0.0050 156,079 -0.00(-3.85%)
Dec 15, 2015 0.0051 0.0055 0.0051 0.0052 117,030 -0.00(-3.70%)
Dec 14, 2015 0.0057 0.0057 0.0051 0.0054 307,500 -0.00(-5.26%)
Dec 11, 2015 0.0057 0.0057 0.0057 0.0057 67,500 -0.00(-5.00%)
Dec 10, 2015 0.0060 0.0063 0.0057 0.0060 294,300 +0.00(+0.00%)
Dec 09, 2015 0.0064 0.0064 0.0060 0.0060 30,100 -0.00(-5.66%)
Dec 08, 2015 0.0064 0.0065 0.0060 0.0064 155,359 -0.00(-3.49%)
Dec 07, 2015 0.0075 0.0075 0.0065 0.0066 938,613 -0.00(-3.80%)
Dec 04, 2015 0.0070 0.0074 0.0065 0.0069 253,533 -0.00(-0.72%)
Dec 03, 2015 0.0067 0.0070 0.0060 0.0069 664,988 -0.00(-8.00%)
Dec 02, 2015 0.0074 0.0075 0.0073 0.0075 217,181 +0.00(+0.00%)
Dec 01, 2015 0.0075 0.0075 0.0074 0.0075 40,229 -0.00(-2.60%)
Nov 30, 2015 0.0078 0.0078 0.0066 0.0077 62,221 -0.00(-1.28%)
Nov 27, 2015 0.0073 0.0079 0.0058 0.0078 253,448 +0.00(+9.86%)
Nov 25, 2015 0.0071 0.0071 0.0071 0 +0.00(+1.43%)
Nov 24, 2015 0.0065 0.0070 0.0064 0.0070 86,000 +0.00(+2.94%)
Nov 23, 2015 0.0068 0.0068 149,335 +0.00(+0.00%)
Nov 20, 2015 0.0056 0.0068 0.0056 0.0068 73,581 +0.00(+1.49%)
Nov 19, 2015 0.0067 0.0067 0.0066 0.0067 17,775 -0.00(-2.90%)
Nov 18, 2015 0.0061 0.0070 0.0056 0.0069 61,600 -0.00(-5.48%)
Nov 17, 2015 0.0073 0.0073 0.0073 0.0073 2,500 +0.00(+0.00%)
Nov 16, 2015 0.0060 0.0073 0.0060 0.0073 35,398 +0.00(+0.00%)
Nov 13, 2015 0.0073 0.0073 0.0073 0.0073 11,500 +0.00(+0.00%)
Nov 12, 2015 0.0070 0.0074 0.0060 0.0073 106,000 -0.00(-2.67%)
Nov 11, 2015 0.0070 0.0075 0.0051 0.0075 289,500 +0.00(+7.14%)
Nov 10, 2015 0.0066 0.0080 0.0066 0.0070 3,596,831 +0.00(+16.67%)
Nov 09, 2015 0.0059 0.0063 0.0059 0.0060 33,287 -0.00(-6.69%)
Nov 06, 2015 0.0051 0.0065 0.0051 0.0064 332,723 +0.00(+5.41%)
Nov 05, 2015 0.0052 0.0061 0.0052 0.0061 54,377 -0.00(-3.17%)
Nov 04, 2015 0.0063 0.0063 0.0060 0.0063 40,655 -0.00(-4.83%)
Nov 03, 2015 0.0065 0.0066 0.0064 0.0066 395,199 +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.