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 (%)
Nov 30, 2016 0.0145 0.0168 0.0140 0.0156 2,000,083 +0.00(+4.00%)
Nov 29, 2016 0.0165 0.0175 0.0150 0.0150 1,844,408 -0.00(-14.29%)
Nov 28, 2016 0.0175 0.0175 0.0141 0.0175 980,050 +0.00(+0.00%)
Nov 25, 2016 0.0170 0.0175 0.0170 0.0175 711,430 +0.00(+9.38%)
Nov 23, 2016 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Nov 22, 2016 0.0160 0.0170 0.0146 0.0165 1,089,645 +0.00(+3.13%)
Nov 21, 2016 0.0190 0.0190 0.0145 0.0160 1,513,520 -0.00(-15.79%)
Nov 18, 2016 0.0158 0.0190 0.0141 0.0190 2,897,166 +0.00(+34.75%)
Nov 17, 2016 0.0160 0.0174 0.0140 0.0141 1,548,551 -0.00(-4.08%)
Nov 16, 2016 0.0198 0.0198 0.0124 0.0147 6,484,491 -0.01(-25.76%)
Nov 15, 2016 0.0198 0.0210 0.0180 0.0198 5,388,464 +0.00(+3.13%)
Nov 14, 2016 0.0180 0.0245 0.0180 0.0192 12,424,247 +0.00(+4.35%)
Nov 11, 2016 0.0177 0.0191 0.0171 0.0184 5,640,467 +0.00(+3.95%)
Nov 10, 2016 0.0172 0.0183 0.0167 0.0177 6,311,805 +0.00(+7.27%)
Nov 09, 2016 0.0181 0.0190 0.0161 0.0165 7,549,807 -0.00(-6.25%)
Nov 08, 2016 0.0190 0.0190 0.0155 0.0176 9,435,396 +0.00(+19.73%)
Nov 07, 2016 0.0149 0.0159 0.0130 0.0147 8,071,276 +0.00(+17.60%)
Nov 04, 2016 0.0150 0.0200 0.0107 0.0125 22,606,972 -0.00(-7.41%)
Nov 03, 2016 0.0090 0.0150 0.0085 0.0135 16,010,479 +0.00(+58.82%)
Nov 02, 2016 0.0088 0.0095 0.0085 0.0085 100,203 -0.00(-5.56%)
Nov 01, 2016 0.0090 0.0090 0.0080 0.0090 228,190 +0.00(+0.00%)
Oct 31, 2016 0.0090 0.0090 0.0085 0.0090 31,777 +0.00(+12.50%)
Oct 28, 2016 0.0090 0.0090 0.0080 0.0080 208,791 -0.00(-11.11%)
Oct 27, 2016 0.0086 0.0090 0.0081 0.0090 663,159 +0.00(+9.76%)
Oct 26, 2016 0.0084 0.0090 0.0080 0.0082 262,000 -0.00(-3.53%)
Oct 25, 2016 0.0100 0.0100 0.0075 0.0085 1,407,000 -0.00(-15.00%)
Oct 24, 2016 0.0080 0.0100 0.0080 0.0100 432,300 +0.00(+17.65%)
Oct 21, 2016 0.0080 0.0085 0.0080 0.0085 135,000 +0.00(+0.00%)
Oct 20, 2016 0.0088 0.0090 0.0080 0.0085 34,999 -0.00(-5.56%)
Oct 19, 2016 0.0086 0.0090 0.0081 0.0090 267,237 +0.00(+4.65%)
Oct 18, 2016 0.0100 0.0100 0.0086 0.0086 474,058 -0.00(-14.00%)
Oct 17, 2016 0.0102 0.0102 0.0100 0.0100 661,912 +0.00(+0.00%)
Oct 14, 2016 0.0093 0.0102 0.0090 0.0100 142,358 +0.00(+8.11%)
Oct 13, 2016 0.0084 0.0093 0.0084 0.0092 209,885 +0.00(+10.12%)
Oct 12, 2016 0.0086 0.0089 0.0084 0.0084 37,000 +0.00(+1.20%)
Oct 11, 2016 0.0082 0.0089 0.0082 0.0083 98,962 +0.00(+1.22%)
Oct 10, 2016 0.0082 0.0085 0.0082 0.0082 507,124 +0.00(+0.00%)
Oct 07, 2016 0.0091 0.0091 0.0082 0.0082 308,800 -0.00(-9.89%)
Oct 06, 2016 0.0104 0.0104 0.0080 0.0091 334,688 -0.00(-8.08%)
Oct 05, 2016 0.0086 0.0100 0.0085 0.0099 124,500 -0.00(-3.88%)
Oct 04, 2016 0.0084 0.0103 0.0084 0.0103 34,800 +0.00(+3.00%)
Oct 03, 2016 0.0100 0.0107 0.0090 0.0100 422,218 +0.00(+0.00%)
Sep 30, 2016 0.0100 0.0110 0.0100 0.0100 329,490 +0.00(+0.00%)
Sep 29, 2016 0.0113 0.0113 0.0100 0.0100 107,386 -0.00(-11.50%)
Sep 28, 2016 0.0100 0.0113 0.0100 0.0113 328,300 +0.00(+6.60%)
Sep 27, 2016 0.0108 0.0111 0.0097 0.0106 392,651 -0.00(-1.85%)
Sep 26, 2016 0.0097 0.0112 0.0096 0.0108 1,240,178 +0.00(+19.34%)
Sep 23, 2016 0.0094 0.0115 0.0085 0.0091 3,275,161 -0.00(-3.72%)
Sep 22, 2016 0.0086 0.0094 0.0085 0.0094 328,000 +0.00(+6.09%)
Sep 21, 2016 0.0090 0.0096 0.0085 0.0089 1,957,090 -0.00(-1.56%)
Sep 20, 2016 0.0097 0.0097 0.0090 0.0090 1,570,400 -0.00(-5.26%)
Sep 19, 2016 0.0084 0.0099 0.0080 0.0095 3,055,235 +0.00(+13.10%)
Sep 16, 2016 0.0084 0.0084 0.0081 0.0084 58,200 +0.00(+7.69%)
Sep 15, 2016 0.0079 0.0080 0.0078 0.0078 187,675 -0.00(-2.50%)
Sep 14, 2016 0.0079 0.0080 0.0079 0.0080 40,504 +0.00(+0.00%)
Sep 13, 2016 0.0076 0.0080 0.0076 0.0080 483,947 +0.00(+2.56%)
Sep 12, 2016 0.0078 0.0078 0.0077 0.0078 417,976 +0.00(+0.00%)
Sep 09, 2016 0.0080 0.0080 0.0078 0.0078 51,700 -0.00(-2.50%)
Sep 08, 2016 0.0086 0.0088 0.0080 0.0080 153,250 -0.00(-6.98%)
Sep 07, 2016 0.0089 0.0089 0.0077 0.0086 421,100 -0.00(-3.37%)
Sep 06, 2016 0.0090 0.0090 0.0080 0.0089 122,245 -0.00(-1.11%)
Sep 02, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
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.