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 31, 2022 0.1014 0.0900 0.0950 394,830 +0.00(+3.71%)
Jan 28, 2022 0.0930 0.1039 0.0916 0.0916 921,377 -0.00(-3.58%)
Jan 27, 2022 0.0923 0.0950 0.0860 0.0950 357,616 +0.00(+0.53%)
Jan 26, 2022 0.0897 0.0950 0.0790 0.0945 631,967 +0.00(+5.35%)
Jan 25, 2022 0.0800 0.0897 0.0750 0.0897 786,284 +0.01(+12.12%)
Jan 24, 2022 0.0801 0.0853 0.0710 0.0800 940,507 -0.01(-5.88%)
Jan 21, 2022 0.0943 0.0943 0.0792 0.0850 556,346 +0.00(+1.43%)
Jan 20, 2022 0.0825 0.0936 0.0785 0.0838 607,629 +0.00(+3.46%)
Jan 19, 2022 0.0820 0.0900 0.0761 0.0810 614,628 -0.00(-5.26%)
Jan 18, 2022 0.1050 0.1050 0.0800 0.0855 557,858 -0.00(-0.58%)
Jan 14, 2022 0.0860 0 +0.01(+16.22%)
Jan 13, 2022 0.0760 0.0770 0.0686 0.0740 205,644 -0.00(-2.63%)
Jan 12, 2022 0.0790 0.0793 0.0742 0.0760 184,617 -0.00(-5.00%)
Jan 11, 2022 0.0770 0.0840 0.0740 0.0800 611,535 -0.00(-4.76%)
Jan 10, 2022 0.0725 0.0850 0.0725 0.0840 155,875 +0.01(+10.53%)
Jan 07, 2022 0.0800 0.0850 0.0727 0.0760 116,573 +0.00(+4.11%)
Jan 06, 2022 0.0788 0.0788 0.0705 0.0730 127,310 -0.01(-7.36%)
Jan 05, 2022 0.0760 0.0879 0.0711 0.0788 190,907 -0.00(-3.90%)
Jan 04, 2022 0.0720 0.0900 0.0705 0.0820 509,945 +0.01(+13.89%)
Jan 03, 2022 0.0663 0.0770 0.0663 0.0720 267,461 +0.01(+8.60%)
Dec 31, 2021 0.0625 0.0850 0.0600 0.0663 577,357 -0.00(-5.29%)
Dec 30, 2021 0.0811 0.0900 0.0503 0.0700 2,792,864 -0.01(-13.69%)
Dec 29, 2021 0.0900 0.0905 0.0801 0.0811 519,363 -0.01(-13.63%)
Dec 28, 2021 0.0850 0.0940 0.0800 0.0939 614,944 +0.01(+6.58%)
Dec 27, 2021 0.0950 0.0970 0.0800 0.0881 410,625 -0.00(-2.76%)
Dec 23, 2021 0.0900 0.0974 0.0800 0.0906 1,011,342 +0.01(+6.21%)
Dec 22, 2021 0.0850 0.0920 0.0753 0.0853 364,077 +0.00(+0.35%)
Dec 21, 2021 0.0777 0.0890 0.0753 0.0850 1,196,303 +0.00(+5.72%)
Dec 20, 2021 0.0770 0.0870 0.0770 0.0804 472,512 -0.00(-0.62%)
Dec 17, 2021 0.0850 0.0850 0.0743 0.0809 586,902 -0.01(-12.82%)
Dec 16, 2021 0.0820 0.0950 0.0800 0.0928 235,899 +0.00(+3.00%)
Dec 15, 2021 0.0800 0.1000 0.0800 0.0901 484,850 -0.00(-5.16%)
Dec 14, 2021 0.0890 0.1050 0.0850 0.0950 600,225 +0.01(+9.70%)
Dec 13, 2021 0.1200 0.1200 0.0650 0.0866 2,181,743 -0.02(-17.05%)
Dec 10, 2021 0.1100 0.1140 0.1000 0.1044 472,504 -0.01(-6.79%)
Dec 09, 2021 0.1150 0.1190 0.1100 0.1120 1,078,334 -0.00(-0.80%)
Dec 08, 2021 0.1152 0.1280 0.1115 0.1129 963,576 -0.01(-11.66%)
Dec 07, 2021 0.1150 0.1350 0.1115 0.1278 750,074 +0.01(+8.31%)
Dec 06, 2021 0.1100 0.1350 0.1100 0.1180 679,674 -0.02(-15.71%)
Dec 03, 2021 0.1200 0.1400 0.1100 0.1400 2,014,142 +0.02(+16.67%)
Dec 02, 2021 0.1500 0.1540 0.1100 0.1200 2,162,241 -0.03(-17.98%)
Dec 01, 2021 0.1500 0.1545 0.1463 0.1463 491,499 -0.00(-1.48%)
Nov 30, 2021 0.1600 0.1730 0.1485 0.1485 875,278 -0.01(-5.35%)
Nov 29, 2021 0.1600 0.1642 0.1500 0.1569 343,311 -0.01(-4.33%)
Nov 26, 2021 0.1500 0.1650 0.1500 0.1640 420,597 +0.00(+0.92%)
Nov 24, 2021 0.1700 0.1700 0.1600 0.1625 293,523 -0.00(-0.79%)
Nov 23, 2021 0.1650 0.1750 0.1636 0.1638 404,050 -0.00(-0.73%)
Nov 22, 2021 0.1880 0.1900 0.1650 0.1650 841,930 -0.02(-13.16%)
Nov 19, 2021 0.1812 0.1999 0.1800 0.1900 183,991 -0.00(-1.09%)
Nov 18, 2021 0.1900 0.2000 0.1810 0.1921 735,590 -0.01(-3.47%)
Nov 17, 2021 0.2100 0.2190 0.1860 0.1990 675,705 -0.01(-5.01%)
Nov 16, 2021 0.1801 0.2200 0.1801 0.2095 1,102,190 +0.02(+13.24%)
Nov 15, 2021 0.1800 0.2100 0.1800 0.1850 825,584 +0.00(+1.37%)
Nov 12, 2021 0.1742 0.1950 0.1742 0.1825 377,073 +0.00(+1.33%)
Nov 11, 2021 0.1640 0.1990 0.1502 0.1801 811,198 +0.02(+12.56%)
Nov 10, 2021 0.1717 0.1502 0.1600 815,146 -0.02(-13.28%)
Nov 09, 2021 0.1900 0.1990 0.1725 0.1845 281,322 -0.00(-0.32%)
Nov 08, 2021 0.1850 0.2000 0.1850 0.1851 568,096 +0.01(+2.83%)
Nov 05, 2021 0.1760 0.1888 0.1700 0.1800 655,262 +0.00(+2.27%)
Nov 04, 2021 0.1920 0.1940 0.1700 0.1760 850,524 -0.02(-8.33%)
Nov 03, 2021 0.1988 0.2000 0.1920 0.1920 400,385 -0.01(-3.95%)
Nov 02, 2021 0.2025 0.2050 0.1990 0.1999 772,149 -0.00(-1.28%)
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.