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 (%)
Jul 31, 2014 0.0135 0.0165 0.0135 0.0150 1,115,371 +0.00(+11.11%)
Jul 30, 2014 0.0143 0.0143 0.0133 0.0135 171,000 -0.00(-0.74%)
Jul 29, 2014 0.0136 0.0150 0.0136 0.0136 185,500 +0.00(+0.00%)
Jul 28, 2014 0.0140 0.0144 0.0131 0.0136 287,721 -0.00(-5.56%)
Jul 25, 2014 0.0140 0.0150 0.0140 0.0144 275,744 +0.00(+2.86%)
Jul 24, 2014 0.0169 0.0169 0.0131 0.0140 780,719 -0.00(-11.39%)
Jul 23, 2014 0.0155 0.0165 0.0150 0.0158 1,392,206 -0.00(-1.25%)
Jul 22, 2014 0.0149 0.0169 0.0149 0.0160 1,734,056 +0.00(+11.89%)
Jul 21, 2014 0.0138 0.0143 0.0136 0.0143 202,176 +0.00(+8.33%)
Jul 18, 2014 0.0134 0.0149 0.0130 0.0132 76,877 -0.00(-2.94%)
Jul 17, 2014 0.0149 0.0150 0.0136 0.0136 532,559 -0.00(-8.72%)
Jul 16, 2014 0.0127 0.0150 0.0127 0.0149 602,494 -0.00(-0.67%)
Jul 15, 2014 0.0150 0.0165 0.0110 0.0150 2,201,225 +0.00(+0.00%)
Jul 14, 2014 0.0144 0.0150 0.0144 0.0150 70,159 +0.00(+4.17%)
Jul 11, 2014 0.0140 0.0169 0.0140 0.0144 775,854 -0.00(-2.04%)
Jul 10, 2014 0.0150 0.0164 0.0145 0.0147 1,120,190 -0.00(-5.16%)
Jul 09, 2014 0.0156 0.0160 0.0150 0.0155 594,791 -0.00(-5.49%)
Jul 08, 2014 0.0174 0.0174 0.0150 0.0164 1,373,239 -0.00(-3.53%)
Jul 07, 2014 0.0178 0.0190 0.0160 0.0170 2,432,386 +0.00(+0.00%)
Jul 03, 2014 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Jul 02, 2014 0.0160 0.0180 0.0150 0.0180 1,008,717 +0.00(+12.50%)
Jul 01, 2014 0.0150 0.0175 0.0150 0.0160 745,817 +0.00(+6.67%)
Jun 30, 2014 0.0160 0.0161 0.0150 0.0150 426,600 -0.00(-5.66%)
Jun 27, 2014 0.0154 0.0163 0.0150 0.0159 222,200 +0.00(+3.25%)
Jun 26, 2014 0.0155 0.0163 0.0150 0.0154 74,768 -0.00(-0.65%)
Jun 25, 2014 0.0160 0.0165 0.0155 0.0155 287,877 +0.00(+1.97%)
Jun 24, 2014 0.0144 0.0152 0.0143 0.0152 219,400 +0.00(+5.56%)
Jun 23, 2014 0.0152 0.0152 0.0144 0.0144 291,400 -0.00(-5.26%)
Jun 20, 2014 0.0170 0.0170 0.0152 0.0152 487,019 -0.00(-7.88%)
Jun 19, 2014 0.0148 0.0170 0.0145 0.0165 937,729 +0.00(+10.74%)
Jun 18, 2014 0.0130 0.0159 0.0130 0.0149 85,852 -0.00(-6.88%)
Jun 17, 2014 0.0141 0.0166 0.0139 0.0160 414,744 +0.00(+2.56%)
Jun 16, 2014 0.0150 0.0170 0.0130 0.0156 254,362 -0.00(-2.50%)
Jun 13, 2014 0.0155 0.0170 0.0150 0.0160 222,507 +0.00(+0.00%)
Jun 12, 2014 0.0145 0.0160 0.0115 0.0160 961,118 +0.00(+14.29%)
Jun 11, 2014 0.0155 0.0155 0.0130 0.0140 1,893,925 -0.00(-9.68%)
Jun 10, 2014 0.0159 0.0159 0.0152 0.0155 508,935 -0.00(-7.74%)
Jun 06, 2014 0.0180 0.0180 0.0154 0.0168 125,100 -0.00(-6.67%)
Jun 05, 2014 0.0162 0.0180 0.0151 0.0180 1,415,270 +0.00(+0.00%)
Jun 04, 2014 0.0177 0.0180 0.0162 0.0180 385,585 +0.00(+0.00%)
Jun 03, 2014 0.0185 0.0199 0.0177 0.0180 728,100 -0.00(-1.10%)
Jun 02, 2014 0.0200 0.0200 0.0175 0.0182 1,051,786 -0.00(-1.09%)
May 30, 2014 0.0189 0.0200 0.0183 0.0184 158,700 -0.00(-2.65%)
May 29, 2014 0.0195 0.0195 0.0180 0.0189 497,715 -0.00(-0.53%)
May 28, 2014 0.0195 0.0195 0.0175 0.0190 497,974 -0.00(-7.32%)
May 27, 2014 0.0210 0.0210 0.0184 0.0205 306,910 -0.00(-2.38%)
May 23, 2014 0.0210 0.0210 0.0210 0 +0.00(+16.67%)
May 22, 2014 0.0155 0.0240 0.0155 0.0180 3,493,484 +0.00(+16.88%)
May 21, 2014 0.0166 0.0166 0.0141 0.0154 503,550 -0.00(-0.65%)
May 20, 2014 0.0176 0.0176 0.0150 0.0155 719,843 -0.00(-12.92%)
May 19, 2014 0.0185 0.0185 0.0160 0.0178 445,941 -0.00(-1.11%)
May 16, 2014 0.0175 0.0180 0.0161 0.0180 664,834 +0.00(+7.78%)
May 15, 2014 0.0183 0.0183 0.0160 0.0167 1,149,870 -0.00(-4.02%)
May 14, 2014 0.0177 0.0180 0.0170 0.0174 807,554 -0.00(-3.33%)
May 13, 2014 0.0177 0.0185 0.0170 0.0180 699,154 +0.00(+2.27%)
May 12, 2014 0.0186 0.0186 0.0170 0.0176 702,743 -0.00(-5.38%)
May 09, 2014 0.0195 0.0200 0.0165 0.0186 521,680 -0.00(-2.62%)
May 08, 2014 0.0242 0.0245 0.0190 0.0191 3,495,759 -0.01(-21.72%)
May 07, 2014 0.0225 0.0290 0.0190 0.0244 5,234,651 +0.00(+10.91%)
May 06, 2014 0.0240 0.0249 0.0220 0.0220 777,538 -0.00(-1.35%)
May 05, 2014 0.0195 0.0249 0.0190 0.0223 1,511,287 +0.00(+12.63%)
May 02, 2014 0.0200 0.0200 0.0180 0.0198 599,998 -0.00(-1.00%)
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.