Skip to main content

Singlepoint (OP: SING )

0.0140 -0.0028 (-16.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 14, 2023 0 +0.00(+0.00%)
Dec 13, 2023 0.3000 0.3500 0.2750 0.2805 143,896 -0.03(-10.95%)
Dec 12, 2023 0.3115 0.3500 0.2730 0.3150 9,821 -0.03(-10.00%)
Dec 11, 2023 0.2700 0.3500 0.2500 0.3500 93,780 +0.10(+39.72%)
Dec 08, 2023 0.3499 0.3499 0.2500 0.2505 53,374 -0.10(-28.41%)
Dec 07, 2023 0.3171 0.3499 0.2801 0.3499 89,212 +0.01(+3.06%)
Dec 06, 2023 0.3200 0.3399 0.3000 0.3395 27,908 +0.01(+4.46%)
Dec 05, 2023 0.3500 0.3790 0.3000 0.3250 38,721 -0.02(-7.14%)
Dec 04, 2023 0.3900 0.4000 0.3200 0.3500 39,213 -0.03(-7.89%)
Dec 01, 2023 0.4150 0.4150 0.3410 0.3800 19,632 -0.05(-11.63%)
Nov 30, 2023 0.4250 0.4300 0.4000 0.4300 15,471 +0.03(+7.50%)
Nov 29, 2023 0.3400 0.4400 0.3400 0.4000 89,780 +0.06(+17.65%)
Nov 28, 2023 0.2950 0.3900 0.2950 0.3400 121,563 +0.08(+30.72%)
Nov 27, 2023 0.3000 0.4749 0.2303 0.2601 106,709 -0.04(-13.30%)
Nov 24, 2023 0.4000 0.4000 0.2250 0.3000 55,443 -0.06(-16.90%)
Nov 22, 2023 0.4500 0.4700 0.3270 0.3610 62,240 -0.04(-9.98%)
Nov 21, 2023 0.4000 0.4990 0.4000 0.4010 31,215 -0.11(-21.37%)
Nov 20, 2023 0.4750 0.5290 0.4500 0.5100 89,735 -0.02(-3.76%)
Nov 17, 2023 0.4950 0.5395 0.4750 0.5299 36,205 +0.03(+5.98%)
Nov 16, 2023 0.5700 0.5999 0.5000 0.5000 74,841 -0.12(-19.35%)
Nov 15, 2023 0.5400 0.6500 0.5300 0.6200 104,830 +0.10(+19.23%)
Nov 14, 2023 0.5800 0.5800 0.4700 0.5200 88,025 +0.01(+1.96%)
Nov 13, 2023 0.5300 0.5925 0.5100 0.5100 58,129 -0.04(-6.42%)
Nov 10, 2023 0.5500 0.6475 0.5200 0.5450 65,187 +0.01(+2.64%)
Nov 09, 2023 0.5900 0.6000 0.5310 0.5310 48,846 -0.05(-8.53%)
Nov 08, 2023 0.6401 0.6490 0.5550 0.5805 54,703 -0.08(-12.05%)
Nov 07, 2023 0.6900 0.6990 0.6500 0.6600 49,805 -0.04(-6.05%)
Nov 06, 2023 0.6701 0.7400 0.6600 0.7025 12,592 +0.02(+3.31%)
Nov 03, 2023 0.7650 0.7650 0.6730 0.6800 10,716 -0.10(-12.82%)
Nov 02, 2023 0.7800 0.8000 0.7800 0.7800 2,575 -0.06(-7.14%)
Nov 01, 2023 0.8400 0.8500 0.7375 0.8400 14,863 +0.08(+10.53%)
Oct 31, 2023 0.7500 0.8000 0.7200 0.7600 8,488 +0.01(+1.33%)
Oct 30, 2023 0.7200 0.8600 0.6600 0.7500 19,192 -0.10(-11.76%)
Oct 27, 2023 0.6612 0.8950 0.6612 0.8500 13,190 +0.01(+1.19%)
Oct 26, 2023 0.6700 0.8400 0.6500 0.8400 58,587 +0.18(+27.27%)
Oct 25, 2023 0.8297 0.8297 0.6600 0.6600 78,470 -0.15(-18.65%)
Oct 24, 2023 0.8300 0.9000 0.7600 0.8113 92,147 -0.02(-2.56%)
Oct 23, 2023 0.8200 0.8551 0.8101 0.8326 3,326 -0.07(-7.49%)
Oct 20, 2023 0.9000 0.9200 0.8000 0.9000 72,322 -0.08(-8.16%)
Oct 19, 2023 1.100 1.140 0.8700 0.9800 43,714 -0.07(-6.67%)
Oct 18, 2023 0.9100 1.450 0.8500 1.050 173,456 +0.15(+16.67%)
Oct 17, 2023 0.6439 0.9500 0.6375 0.9000 84,308 +0.22(+32.82%)
Oct 16, 2023 0.6001 0.7450 0.6300 0.6776 30,750 -0.04(-5.24%)
Oct 13, 2023 0.7500 0.8400 0.7100 0.7151 31,009 -0.10(-11.99%)
Oct 12, 2023 0.8500 0.8750 0.5525 0.8125 50,837 -0.04(-4.41%)
Oct 11, 2023 0.9100 1.000 0.8500 0.8500 12,042 -0.15(-15.00%)
Oct 10, 2023 0.9500 1.150 0.8250 1.000 53,057 +0.17(+20.48%)
Oct 09, 2023 0.9000 1.000 0.7700 0.8300 5,626 -0.17(-17.00%)
Oct 06, 2023 1.080 1.080 0.8500 1.000 9,507 -0.03(-3.38%)
Oct 05, 2023 1.040 1.052 1.010 1.035 16,980 -0.07(-5.91%)
Oct 04, 2023 1.090 1.100 1.050 1.100 7,779 +0.00(+0.00%)
Oct 03, 2023 1.250 1.270 1.070 1.100 11,359 -0.17(-13.73%)
Oct 02, 2023 1.310 1.310 1.230 1.275 9,718 -0.02(-1.77%)
Sep 29, 2023 1.040 1.298 1.035 1.298 20,877 +0.25(+23.91%)
Sep 28, 2023 1.030 1.050 1.030 1.048 8,421 +0.03(+2.70%)
Sep 27, 2023 1.050 1.100 1.020 1.020 3,664 -0.07(-6.42%)
Sep 26, 2023 1.070 1.120 1.050 1.090 11,558 +0.01(+0.46%)
Sep 25, 2023 1.150 1.115 1.070 1.085 5,199 -0.08(-7.26%)
Sep 22, 2023 1.180 1.190 1.100 1.170 7,464 +0.02(+2.18%)
Sep 21, 2023 1.190 1.250 1.145 1.145 7,576 -0.03(-2.97%)
Sep 20, 2023 1.150 1.200 1.150 1.180 5,220 -0.02(-1.67%)
Sep 19, 2023 1.100 1.250 1.090 1.200 16,247 -0.05(-4.00%)
Sep 18, 2023 1.250 1.300 1.250 1.250 12,577 -0.04(-3.10%)
Sep 15, 2023 1.090 1.300 1.090 1.290 23,426 +0.19(+17.01%)
Sep 14, 2023 1.090 1.110 1.030 1.103 12,669 -0.02(-1.56%)
Sep 13, 2023 1.160 1.210 1.120 1.120 3,982 -0.04(-3.45%)
Sep 12, 2023 1.220 1.240 1.160 1.160 5,390 -0.04(-3.33%)
Sep 11, 2023 1.500 1.550 1.095 1.200 31,721 -0.30(-20.00%)
Sep 08, 2023 1.450 1.500 1.400 1.500 12,084 +0.03(+2.04%)
Sep 07, 2023 1.514 1.514 1.442 1.470 10,875 -0.04(-2.65%)
Sep 06, 2023 1.940 1.960 1.315 1.510 46,673 -0.44(-22.56%)
Sep 05, 2023 2.520 2.580 1.900 1.950 22,079 -0.57(-22.62%)
Sep 01, 2023 2.945 2.945 2.510 2.520 18,141 -0.47(-15.81%)
Aug 31, 2023 3.130 3.130 2.880 2.993 16,119 -0.30(-9.02%)
Aug 30, 2023 3.950 4.000 2.622 3.290 46,195 -0.67(-16.84%)
Aug 29, 2023 3.200 4.170 3.200 3.956 69,825 +0.93(+30.56%)
Aug 28, 2023 2.350 3.350 2.310 3.030 37,046 +0.72(+31.17%)
Aug 25, 2023 2.240 2.350 2.020 2.310 35,963 +0.06(+2.67%)
Aug 24, 2023 1.630 2.300 1.630 2.250 42,599 +0.62(+38.04%)
Aug 23, 2023 1.400 1.700 1.322 1.630 17,653 +0.22(+15.60%)
Aug 22, 2023 1.330 1.480 1.204 1.410 10,460 -0.04(-2.76%)
Aug 21, 2023 1.180 1.450 1.140 1.450 11,476 +0.27(+22.88%)
Aug 18, 2023 1.050 1.180 1.020 1.180 15,932 +0.08(+7.27%)
Aug 17, 2023 1.300 1.300 1.020 1.100 15,966 +1.08(+5188.46%)
Jul 19, 2023 0.0208 0 -0.00(-7.56%)
Jul 18, 2023 0.0224 0.0230 0.0200 0.0225 1,641,897 +0.00(+6.13%)
Jul 17, 2023 0.0230 0.0230 0.0202 0.0212 1,246,305 -0.00(-7.83%)
Jul 14, 2023 0.0210 0.0230 0.0201 0.0230 1,389,691 +0.00(+5.99%)
Jul 13, 2023 0.0220 0.0229 0.0200 0.0217 1,785,432 -0.00(-5.24%)
Jul 12, 2023 0.0230 0.0240 0.0208 0.0229 1,820,734 -0.00(-4.58%)
Jul 11, 2023 0.0239 0.0265 0.0226 0.0240 949,603 +0.00(+0.00%)
Jul 10, 2023 0.0230 0.0259 0.0216 0.0240 2,324,432 +0.00(+2.13%)
Jul 07, 2023 0.0225 0.0235 0.0215 0.0235 668,042 +0.00(+0.86%)
Jul 06, 2023 0.0239 0.0248 0.0225 0.0233 62,000 -0.00(-6.05%)
Jul 05, 2023 0.0222 0.0248 0.0205 0.0248 101,335 +0.00(+18.10%)
Jul 03, 2023 0.0210 0.0248 0.0200 0.0210 1,361,980 -0.00(-3.23%)
Jun 30, 2023 0.0265 0.0300 0.0210 0.0217 865,452 -0.00(-8.44%)
Jun 29, 2023 0.0253 0.0270 0.0237 0.0237 360,657 -0.00(-5.58%)
Jun 28, 2023 0.0300 0.0300 0.0241 0.0251 177,353 -0.00(-4.20%)
Jun 27, 2023 0.0245 0.0299 0.0241 0.0262 133,495 -0.00(-2.96%)
Jun 26, 2023 0.0240 0.0270 0.0240 0.0270 167,840 -0.00(-3.91%)
Jun 23, 2023 0.0235 0.0281 0.0234 0.0281 576,343 +0.00(+7.66%)
Jun 22, 2023 0.0257 0.0299 0.0241 0.0261 676,003 +0.00(+0.38%)
Jun 21, 2023 0.0246 0.0315 0.0246 0.0260 239,338 -0.00(-2.99%)
Jun 20, 2023 0.0270 0.0270 0.0245 0.0268 143,981 +0.00(+3.08%)
Jun 16, 2023 0.0260 0.0280 0.0230 0.0260 224,000 -0.00(-1.89%)
Jun 15, 2023 0.0220 0.0287 0.0210 0.0265 324,667 +0.00(+20.45%)
Jun 14, 2023 0.0284 0.0284 0.0200 0.0220 904,280 -0.01(-18.52%)
Jun 13, 2023 0.0260 0.0300 0.0215 0.0270 1,061,715 +0.00(+3.85%)
Jun 12, 2023 0.0233 0.0260 0.0215 0.0260 1,134,057 +0.00(+19.27%)
Jun 09, 2023 0.0220 0.0220 0.0200 0.0218 119,419 +0.00(+3.81%)
Jun 08, 2023 0.0213 0.0220 0.0181 0.0210 1,016,533 +0.00(+8.81%)
Jun 07, 2023 0.0190 0.0220 0.0170 0.0193 319,800 -0.00(-3.50%)
Jun 06, 2023 0.0207 0.0224 0.0151 0.0200 2,187,679 -0.00(-3.38%)
Jun 05, 2023 0.0237 0.0237 0.0207 0.0207 330,149 -0.00(-11.16%)
Jun 02, 2023 0.0238 0.0238 0.0225 0.0233 843,887 +0.00(+1.75%)
Jun 01, 2023 0.0240 0.0241 0.0225 0.0229 229,769 -0.00(-4.98%)
May 31, 2023 0.0251 0.0265 0.0225 0.0241 422,426 +0.00(+0.42%)
May 30, 2023 0.0250 0.0269 0.0233 0.0240 867,141 -0.00(-10.78%)
May 26, 2023 0.0274 0.0280 0.0240 0.0269 1,142,494 -0.00(-3.93%)
May 25, 2023 0.0290 0.0300 0.0253 0.0280 679,654 -0.00(-1.06%)
May 24, 2023 0.0276 0.0310 0.0252 0.0283 825,892 -0.00(-5.67%)
May 23, 2023 0.0300 0.0310 0.0280 0.0300 228,130 -0.00(-5.96%)
May 22, 2023 0.0316 0.0328 0.0294 0.0319 676,904 +0.00(+5.28%)
May 19, 2023 0.0288 0.0320 0.0275 0.0303 220,157 -0.00(-2.26%)
May 18, 2023 0.0290 0.0322 0.0275 0.0310 427,829 +0.00(+5.08%)
May 17, 2023 0.0334 0.0334 0.0265 0.0295 380,118 -0.00(-7.81%)
May 16, 2023 0.0295 0.0367 0.0275 0.0320 564,094 +0.00(+8.47%)
May 15, 2023 0.0350 0.0369 0.0264 0.0295 831,684 -0.00(-14.24%)
May 12, 2023 0.0375 0.0390 0.0315 0.0344 406,441 -0.00(-9.71%)
May 11, 2023 0.0329 0.0400 0.0329 0.0381 55,131 -0.00(-4.51%)
May 10, 2023 0.0355 0.0399 0.0355 0.0399 569,201 +0.00(+10.83%)
May 09, 2023 0.0390 0.0390 0.0320 0.0360 255,576 -0.00(-10.00%)
May 08, 2023 0.0390 0.0420 0.0350 0.0400 246,009 +0.00(+1.52%)
May 05, 2023 0.0435 0.0435 0.0385 0.0394 281,339 -0.00(-0.25%)
May 04, 2023 0.0375 0.0422 0.0310 0.0395 586,999 +0.00(+3.95%)
May 03, 2023 0.0425 0.0447 0.0330 0.0380 963,250 -0.00(-3.80%)
May 02, 2023 0.0290 0.0395 0.0290 0.0395 1,790,787 +0.01(+36.21%)
May 01, 2023 0.0245 0.0339 0.0245 0.0290 534,545 +0.00(+3.57%)
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%)
Feb 01, 2023 0.0621 0.0649 0.0592 0.0649 100,470 +0.00(+2.85%)
Jan 31, 2023 0.0590 0.0648 0.0590 0.0631 172,406 +0.00(+5.17%)
Jan 30, 2023 0.0580 0.0800 0.0580 0.0600 302,708 -0.00(-4.61%)
Jan 27, 2023 0.0560 0.0629 0.0560 0.0629 237,003 +0.00(+8.45%)
Jan 26, 2023 0.0628 0.0628 0.0560 0.0580 403,096 -0.00(-7.64%)
Jan 25, 2023 0.0565 0.0700 0.0560 0.0628 559,367 +0.00(+4.32%)
Jan 24, 2023 0.0628 0.0750 0.0561 0.0602 609,053 -0.00(-0.50%)
Jan 23, 2023 0.0676 0.0710 0.0531 0.0605 641,995 -0.01(-10.50%)
Jan 20, 2023 0.0651 0.0830 0.0610 0.0676 648,849 +0.00(+3.84%)
Jan 19, 2023 0.0610 0.0847 0.0593 0.0651 1,300,256 +0.00(+6.72%)
Jan 18, 2023 0.0599 0.0679 0.0545 0.0610 729,987 +0.00(+3.04%)
Jan 17, 2023 0.0550 0.0619 0.0530 0.0592 167,636 +0.00(+8.82%)
Jan 13, 2023 0.0649 0.0649 0.0529 0.0544 240,078 -0.00(-5.56%)
Jan 12, 2023 0.0560 0.0669 0.0522 0.0576 352,012 +0.00(+3.60%)
Jan 11, 2023 0.0551 0.0670 0.0540 0.0556 143,783 -0.00(-2.46%)
Jan 10, 2023 0.0520 0.0600 0.0520 0.0570 280,833 +0.00(+3.64%)
Jan 09, 2023 0.0570 0.0616 0.0530 0.0550 345,363 -0.00(-3.51%)
Jan 06, 2023 0.0600 0.0616 0.0556 0.0570 368,713 -0.00(-5.00%)
Jan 05, 2023 0.0620 0.0620 0.0567 0.0600 265,093 +0.00(+8.11%)
Jan 04, 2023 0.0590 0.0644 0.0525 0.0555 687,132 +0.00(+4.72%)
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.