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 (%)
Feb 28, 2017 0.0720 0.0810 0.0664 0.0785 12,124,634 +0.01(+18.76%)
Feb 27, 2017 0.0819 0.0839 0.0635 0.0661 22,244,584 -0.02(-18.90%)
Feb 24, 2017 0.1015 0.1020 0.0711 0.0815 29,403,580 -0.04(-31.22%)
Feb 23, 2017 0.1215 0.1220 0.1000 0.1185 13,523,192 -0.00(-2.71%)
Feb 22, 2017 0.0882 0.1420 0.0880 0.1218 34,551,736 +0.04(+42.46%)
Feb 21, 2017 0.0705 0.0895 0.0685 0.0855 17,054,650 +0.02(+29.86%)
Feb 17, 2017 0.0658 0.0658 0.0658 0 +0.00(+0.21%)
Feb 16, 2017 0.0715 0.0720 0.0620 0.0657 12,700,735 -0.00(-4.92%)
Feb 15, 2017 0.0560 0.0700 0.0555 0.0691 18,855,354 +0.01(+25.64%)
Feb 14, 2017 0.0501 0.0550 0.0500 0.0550 5,382,471 +0.00(+9.78%)
Feb 13, 2017 0.0548 0.0585 0.0501 0.0501 4,661,807 -0.00(-7.22%)
Feb 10, 2017 0.0540 0.0570 0.0515 0.0540 2,935,656 +0.00(+0.93%)
Feb 09, 2017 0.0517 0.0597 0.0470 0.0535 13,241,610 +0.00(+3.68%)
Feb 08, 2017 0.0451 0.0530 0.0451 0.0516 7,687,482 +0.01(+12.17%)
Feb 07, 2017 0.0530 0.0530 0.0440 0.0460 10,692,957 -0.01(-13.21%)
Feb 06, 2017 0.0640 0.0650 0.0480 0.0530 19,832,976 -0.01(-10.62%)
Feb 03, 2017 0.0465 0.0620 0.0454 0.0593 37,444,056 +0.01(+30.62%)
Feb 02, 2017 0.0410 0.0475 0.0410 0.0454 9,596,901 +0.00(+11.55%)
Feb 01, 2017 0.0380 0.0415 0.0380 0.0407 9,713,734 +0.00(+4.36%)
Jan 31, 2017 0.0377 0.0395 0.0352 0.0390 5,749,249 +0.00(+0.00%)
Jan 30, 2017 0.0411 0.0411 0.0352 0.0390 7,280,370 -0.00(-2.26%)
Jan 27, 2017 0.0442 0.0460 0.0375 0.0399 5,904,265 -0.00(-9.11%)
Jan 26, 2017 0.0425 0.0460 0.0415 0.0439 7,193,644 +0.00(+4.51%)
Jan 25, 2017 0.0314 0.0463 0.0310 0.0420 18,967,018 +0.01(+31.27%)
Jan 24, 2017 0.0496 0.0503 0.0295 0.0320 21,572,820 -0.02(-34.02%)
Jan 23, 2017 0.0495 0.0500 0.0420 0.0485 14,116,475 +0.01(+18.15%)
Jan 20, 2017 0.0386 0.0480 0.0355 0.0411 27,422,548 +0.01(+18.10%)
Jan 19, 2017 0.0235 0.0349 0.0227 0.0348 17,571,368 +0.01(+53.60%)
Jan 18, 2017 0.0203 0.0300 0.0191 0.0226 30,031,174 +0.00(+13.15%)
Jan 17, 2017 0.0200 0.0206 0.0190 0.0200 4,760,465 +0.00(+4.71%)
Jan 13, 2017 0.0191 0.0191 0.0191 0 -0.00(-3.54%)
Jan 12, 2017 0.0163 0.0205 0.0160 0.0198 9,731,444 +0.00(+18.56%)
Jan 11, 2017 0.0117 0.0170 0.0116 0.0167 14,807,505 +0.01(+45.22%)
Jan 10, 2017 0.0124 0.0125 0.0110 0.0115 518,751 -0.00(-8.00%)
Jan 09, 2017 0.0130 0.0130 0.0105 0.0125 1,451,415 +0.00(+19.05%)
Jan 06, 2017 0.0120 0.0130 0.0100 0.0105 2,476,630 -0.00(-12.50%)
Jan 05, 2017 0.0129 0.0129 0.0106 0.0120 501,966 -0.00(-3.23%)
Jan 04, 2017 0.0125 0.0125 0.0110 0.0124 490,334 -0.00(-0.80%)
Jan 03, 2017 0.0125 0.0130 0.0100 0.0125 1,821,575 +0.00(+14.68%)
Dec 30, 2016 0.0109 0.0109 0.0109 0 -0.00(-9.17%)
Dec 29, 2016 0.0128 0.0130 0.0114 0.0120 211,607 -0.00(-7.69%)
Dec 28, 2016 0.0122 0.0130 0.0112 0.0130 676,368 +0.00(+4.25%)
Dec 27, 2016 0.0129 0.0129 0.0111 0.0125 1,804,385 -0.00(-1.03%)
Dec 23, 2016 0.0126 0.0126 0.0126 0 -0.00(-5.97%)
Dec 22, 2016 0.0140 0.0140 0.0125 0.0134 562,974 -0.00(-4.29%)
Dec 21, 2016 0.0130 0.0140 0.0130 0.0140 550,700 +0.00(+12.00%)
Dec 20, 2016 0.0160 0.0170 0.0120 0.0125 859,627 +0.00(+0.00%)
Dec 19, 2016 0.0140 0.0140 0.0110 0.0125 882,886 -0.00(-7.41%)
Dec 16, 2016 0.0169 0.0176 0.0126 0.0135 706,463 -0.00(-15.63%)
Dec 15, 2016 0.0170 0.0170 0.0111 0.0160 1,495,646 -0.00(-4.76%)
Dec 14, 2016 0.0170 0.0174 0.0163 0.0168 682,900 -0.00(-1.18%)
Dec 13, 2016 0.0130 0.0175 0.0130 0.0170 1,377,485 +0.00(+14.09%)
Dec 12, 2016 0.0145 0.0150 0.0138 0.0149 1,074,557 +0.00(+2.76%)
Dec 09, 2016 0.0160 0.0160 0.0143 0.0145 778,516 -0.00(-8.81%)
Dec 08, 2016 0.0141 0.0161 0.0139 0.0159 1,430,795 +0.00(+6.71%)
Dec 07, 2016 0.0163 0.0163 0.0140 0.0149 1,741,268 -0.00(-5.10%)
Dec 06, 2016 0.0135 0.0169 0.0135 0.0157 754,915 +0.00(+6.08%)
Dec 05, 2016 0.0151 0.0151 0.0126 0.0148 1,281,989 -0.00(-1.33%)
Dec 02, 2016 0.0165 0.0175 0.0140 0.0150 3,967,114 -0.00(-9.09%)
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.