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 30, 2015 0.0066 0.0066 0.0060 0.0062 168,900 -0.00(-3.13%)
Sep 29, 2015 0.0075 0.0075 0.0063 0.0064 78,794 -0.00(-8.57%)
Sep 28, 2015 0.0075 0.0075 0.0069 0.0070 44,000 -0.00(-2.78%)
Sep 25, 2015 0.0075 0.0075 0.0070 0.0072 85,600 +0.00(+2.86%)
Sep 23, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 22, 2015 0.0070 0.0070 0.0062 0.0070 123,000 +0.00(+0.00%)
Sep 21, 2015 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-6.67%)
Sep 18, 2015 0.0075 0.0075 0.0075 0.0075 28,000 +0.00(+0.00%)
Sep 17, 2015 0.0066 0.0075 0.0055 0.0075 788,711 +0.00(+22.95%)
Sep 16, 2015 0.0057 0.0061 0.0057 0.0061 57,400 +0.00(+19.61%)
Sep 15, 2015 0.0050 0.0056 0.0050 0.0051 35,389 +0.00(+0.00%)
Sep 14, 2015 0.0065 0.0066 0.0051 0.0051 152,500 +0.00(+2.00%)
Sep 11, 2015 0.0051 0.0053 0.0050 0.0050 2,022,131 +0.00(+0.00%)
Sep 10, 2015 0.0050 0.0051 0.0050 0.0050 21,433 +0.00(+0.00%)
Sep 09, 2015 0.0051 0.0051 0.0050 0.0050 1,890,470 +0.00(+0.00%)
Sep 08, 2015 0.0061 0.0061 0.0050 0.0050 1,178,774 -0.00(-15.25%)
Sep 04, 2015 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
Sep 03, 2015 0.0057 0.0060 0.0041 0.0060 320,000 +0.00(+0.00%)
Sep 02, 2015 0.0060 0.0066 0.0057 0.0060 195,060 -0.00(-17.81%)
Sep 01, 2015 0.0072 0.0073 0.0072 0.0073 30,000 -0.00(-1.35%)
Aug 31, 2015 0.0069 0.0074 0.0060 0.0074 213,687 +0.00(+4.96%)
Aug 28, 2015 0.0068 0.0070 0.0067 0.0070 70,396 +0.00(+8.46%)
Aug 27, 2015 0.0065 0.0065 0.0064 0.0065 113,267 +0.00(+0.00%)
Aug 26, 2015 0.0065 0.0065 0.0060 0.0065 76,000 +0.00(+0.00%)
Aug 25, 2015 0.0080 0.0080 0.0060 0.0065 188,909 -0.00(-2.99%)
Aug 24, 2015 0.0068 0.0069 0.0061 0.0067 396,963 -0.00(-14.10%)
Aug 21, 2015 0.0080 0.0080 0.0078 0.0078 18,665 +0.00(+0.00%)
Aug 20, 2015 0.0068 0.0079 0.0066 0.0078 192,000 -0.00(-1.27%)
Aug 19, 2015 0.0073 0.0079 0.0068 0.0079 721,381 -0.00(-2.47%)
Aug 18, 2015 0.0080 0.0081 0.0072 0.0081 62,729 +0.00(+12.50%)
Aug 17, 2015 0.0072 0.0080 0.0072 0.0072 48,150 -0.00(-5.88%)
Aug 14, 2015 0.0072 0.0079 0.0072 0.0076 32,521 -0.00(-1.92%)
Aug 13, 2015 0.0077 0.0078 0.0077 0.0078 235,530 +0.00(+11.43%)
Aug 12, 2015 0.0080 0.0080 0.0070 0.0070 259,427 -0.00(-15.66%)
Aug 11, 2015 0.0080 0.0084 0.0073 0.0083 252,657 -0.00(-1.19%)
Aug 10, 2015 0.0082 0.0084 0.0080 0.0084 163,734 +0.00(+0.00%)
Aug 07, 2015 0.0080 0.0084 0.0080 0.0084 257,056 +0.00(+5.00%)
Aug 06, 2015 0.0073 0.0083 0.0073 0.0080 186,954 +0.00(+8.11%)
Aug 05, 2015 0.0075 0.0084 0.0071 0.0074 72,654 +0.00(+0.00%)
Aug 04, 2015 0.0071 0.0075 0.0071 0.0074 158,373 +0.00(+4.23%)
Aug 03, 2015 0.0075 0.0084 0.0071 0.0071 123,789 -0.00(-6.58%)
Jul 31, 2015 0.0075 0.0076 0.0075 0.0076 200,650 -0.00(-2.56%)
Jul 30, 2015 0.0079 0.0085 0.0076 0.0078 463,624 +0.00(+4.00%)
Jul 29, 2015 0.0075 0.0075 0.0068 0.0075 1,148,549 -0.00(-3.23%)
Jul 28, 2015 0.0080 0.0080 0.0077 0.0077 197,500 -0.00(-3.13%)
Jul 27, 2015 0.0094 0.0094 0.0080 0.0080 88,457 -0.00(-2.44%)
Jul 24, 2015 0.0080 0.0084 0.0080 0.0082 220,576 +0.00(+2.50%)
Jul 23, 2015 0.0084 0.0084 0.0080 0.0080 17,000 -0.00(-4.76%)
Jul 22, 2015 0.0080 0.0084 0.0080 0.0084 76,040 +0.00(+2.44%)
Jul 21, 2015 0.0083 0.0083 0.0079 0.0082 447,998 -0.00(-2.38%)
Jul 20, 2015 0.0090 0.0090 0.0080 0.0084 186,109 -0.00(-2.33%)
Jul 17, 2015 0.0088 0.0088 0.0085 0.0086 252,000 -0.00(-3.37%)
Jul 16, 2015 0.0083 0.0090 0.0080 0.0089 131,085 +0.00(+0.00%)
Jul 15, 2015 0.0085 0.0095 0.0080 0.0089 264,772 +0.00(+4.71%)
Jul 14, 2015 0.0095 0.0100 0.0080 0.0085 602,886 -0.00(-19.05%)
Jul 13, 2015 0.0109 0.0109 0.0100 0.0105 32,417 +0.00(+0.00%)
Jul 10, 2015 0.0100 0.0119 0.0100 0.0105 890,369 +0.00(+5.00%)
Jul 09, 2015 0.0095 0.0100 0.0085 0.0100 201,447 +0.00(+11.11%)
Jul 08, 2015 0.0085 0.0090 0.0084 0.0090 358,169 +0.00(+4.65%)
Jul 07, 2015 0.0089 0.0100 0.0086 0.0086 239,515 -0.00(-8.51%)
Jul 06, 2015 0.0087 0.0099 0.0086 0.0094 138,520 +0.00(+34.29%)
Jul 02, 2015 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
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.