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 (%)
Dec 14, 2023 0.2750 0 -0.01(-1.96%)
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%)
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.