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 (%)
Sep 29, 2017 0.0651 0.0700 0.0620 0.0639 3,125,559 +0.00(+1.43%)
Sep 28, 2017 0.0667 0.0691 0.0629 0.0630 4,351,705 -0.00(-5.83%)
Sep 27, 2017 0.0600 0.0670 0.0600 0.0669 8,298,401 +0.01(+9.67%)
Sep 26, 2017 0.0580 0.0630 0.0580 0.0610 4,910,241 +0.00(+3.39%)
Sep 25, 2017 0.0597 0.0609 0.0571 0.0590 5,097,107 -0.00(-1.67%)
Sep 22, 2017 0.0600 0.0610 0.0580 0.0600 1,710,929 -0.00(-0.17%)
Sep 21, 2017 0.0601 0.0640 0.0586 0.0601 4,906,089 -0.00(-4.45%)
Sep 20, 2017 0.0636 0.0638 0.0602 0.0629 3,110,972 -0.00(-1.07%)
Sep 19, 2017 0.0654 0.0680 0.0610 0.0636 3,232,272 -0.00(-3.08%)
Sep 18, 2017 0.0687 0.0710 0.0645 0.0656 10,647,668 +0.00(+2.50%)
Sep 15, 2017 0.0576 0.0670 0.0548 0.0640 12,655,356 +0.01(+11.07%)
Sep 14, 2017 0.0618 0.0623 0.0520 0.0576 18,944,252 -0.00(-7.51%)
Sep 13, 2017 0.0667 0.0669 0.0610 0.0623 8,059,847 -0.00(-5.96%)
Sep 12, 2017 0.0662 0.0679 0.0658 0.0663 3,895,573 +0.00(+0.23%)
Sep 11, 2017 0.0683 0.0720 0.0658 0.0661 6,696,237 -0.00(-3.92%)
Sep 08, 2017 0.0700 0.0770 0.0655 0.0688 7,403,382 -0.01(-7.20%)
Sep 07, 2017 0.0734 0.0797 0.0720 0.0741 11,014,956 +0.00(+2.97%)
Sep 06, 2017 0.0610 0.0720 0.0602 0.0720 13,140,823 +0.01(+20.20%)
Sep 05, 2017 0.0630 0.0649 0.0566 0.0599 20,771,280 -0.01(-9.79%)
Sep 01, 2017 0.0700 0.0730 0.0676 0.0664 9,001,897 -0.00(-4.05%)
Aug 31, 2017 0.0741 0.0759 0.0630 0.0692 23,690,474 -0.00(-5.72%)
Aug 30, 2017 0.0806 0.0820 0.0725 0.0734 17,874,344 -0.01(-8.25%)
Aug 29, 2017 0.0803 0.0825 0.0799 0.0800 12,326,905 +0.00(+0.38%)
Aug 28, 2017 0.0824 0.0895 0.0753 0.0797 15,512,208 +0.00(+4.21%)
Aug 25, 2017 0.0757 0.0894 0.0721 0.0765 18,662,970 -0.00(-3.80%)
Aug 24, 2017 0.0940 0.0980 0.0703 0.0795 41,457,428 -0.01(-11.67%)
Aug 23, 2017 0.0867 0.0955 0.0855 0.0900 30,949,530 +0.01(+6.13%)
Aug 22, 2017 0.0700 0.0869 0.0700 0.0848 44,646,320 +0.02(+26.57%)
Aug 21, 2017 0.0720 0.0759 0.0610 0.0670 13,489,309 -0.00(-5.63%)
Aug 18, 2017 0.0604 0.0730 0.0561 0.0710 25,809,968 +0.01(+14.89%)
Aug 17, 2017 0.0745 0.0783 0.0550 0.0618 58,866,376 -0.01(-10.82%)
Aug 16, 2017 0.0849 0.0940 0.0680 0.0693 46,580,392 -0.01(-17.40%)
Aug 15, 2017 0.0965 0.0966 0.0620 0.0839 78,692,592 -0.01(-14.48%)
Aug 14, 2017 0.0749 0.1199 0.0690 0.0981 117,107,888 +0.03(+52.33%)
Aug 11, 2017 0.0472 0.0690 0.0450 0.0644 97,239,624 +0.02(+43.11%)
Aug 10, 2017 0.0403 0.4150 0.0400 0.0450 30,641,984 +0.01(+18.42%)
Aug 09, 2017 0.0345 0.0388 0.0343 0.0380 14,875,543 +0.00(+11.76%)
Aug 08, 2017 0.0442 0.0445 0.0330 0.0340 29,597,992 -0.00(-5.56%)
Aug 07, 2017 0.0328 0.0408 0.0310 0.0360 24,609,524 +0.00(+10.77%)
Aug 04, 2017 0.0314 0.0345 0.0300 0.0325 9,262,746 +0.00(+11.30%)
Aug 03, 2017 0.0333 0.0349 0.0283 0.0292 15,758,853 -0.00(-11.78%)
Aug 02, 2017 0.0422 0.0430 0.0314 0.0331 20,991,556 -0.01(-19.66%)
Aug 01, 2017 0.0537 0.0550 0.0370 0.0412 33,588,908 -0.01(-12.34%)
Jul 31, 2017 0.0340 0.0574 0.0340 0.0470 55,223,800 +0.01(+34.29%)
Jul 28, 2017 0.0278 0.0350 0.0278 0.0350 29,842,280 +0.01(+24.11%)
Jul 27, 2017 0.0221 0.0299 0.0219 0.0282 18,460,064 +0.01(+29.36%)
Jul 26, 2017 0.0188 0.0239 0.0188 0.0218 15,363,946 +0.00(+17.20%)
Jul 25, 2017 0.0187 0.0192 0.0176 0.0186 7,272,139 +0.00(+3.33%)
Jul 24, 2017 0.0175 0.0199 0.0154 0.0180 6,232,389 +0.00(+16.50%)
Jul 21, 2017 0.0179 0.0179 0.0146 0.0155 15,014,315 +0.00(+3.00%)
Jul 20, 2017 0.0181 0.0132 0.0150 40,743,236 -0.00(-11.76%)
Jul 19, 2017 0.0184 0.0188 0.0161 0.0170 13,181,437 -0.00(-5.56%)
Jul 18, 2017 0.0167 0.0199 0.0164 0.0180 12,015,787 +0.00(+9.09%)
Jul 17, 2017 0.0188 0.0195 0.0162 0.0165 11,180,430 -0.00(-13.16%)
Jul 14, 2017 0.0192 0.0195 0.0180 0.0190 8,018,271 -0.00(-1.55%)
Jul 13, 2017 0.0195 0.0195 0.0189 0.0193 6,671,552 -0.00(-1.03%)
Jul 12, 2017 0.0190 0.0200 0.0180 0.0195 9,531,449 +0.00(+4.84%)
Jul 11, 2017 0.0196 0.0200 0.0179 0.0186 9,900,039 -0.00(-4.62%)
Jul 10, 2017 0.0198 0.0200 0.0190 0.0195 10,931,367 -0.00(-2.01%)
Jul 07, 2017 0.0205 0.0205 0.0195 0.0199 4,279,124 -0.00(-2.45%)
Jul 06, 2017 0.0205 0.0212 0.0198 0.0204 3,657,780 +0.00(+0.99%)
Jul 05, 2017 0.0207 0.0225 0.0198 0.0202 8,413,561 -0.00(-2.88%)
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.