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, 2018 0.0612 0.0625 0.0600 0.0620 2,775,416 +0.00(+0.65%)
Feb 27, 2018 0.0638 0.0671 0.0550 0.0616 8,153,736 -0.00(-2.99%)
Feb 26, 2018 0.0700 0.0710 0.0625 0.0635 5,150,148 -0.01(-9.29%)
Feb 23, 2018 0.0691 0.0725 0.0680 0.0700 2,044,518 -0.00(-0.57%)
Feb 22, 2018 0.0656 0.0709 0.0651 0.0704 1,694,050 +0.00(+0.57%)
Feb 21, 2018 0.0714 0.0753 0.0685 0.0700 4,840,244 -0.00(-3.98%)
Feb 20, 2018 0.0721 0.0776 0.0700 0.0729 5,587,830 +0.00(+4.29%)
Feb 16, 2018 0.0699 0.0699 0.0699 0 -0.00(-2.10%)
Feb 15, 2018 0.0740 0.0760 0.0689 0.0714 7,924,303 +0.00(+4.39%)
Feb 14, 2018 0.0698 0.0700 0.0642 0.0684 7,525,565 +0.00(+6.54%)
Feb 13, 2018 0.0640 0.0650 0.0600 0.0642 2,986,561 +0.00(+0.47%)
Feb 12, 2018 0.0645 0.0685 0.0625 0.0639 5,756,129 -0.00(-4.48%)
Feb 09, 2018 0.0688 0.0695 0.0621 0.0669 6,034,876 -0.00(-4.43%)
Feb 08, 2018 0.0707 0.0750 0.0661 0.0700 7,028,237 -0.00(-1.41%)
Feb 07, 2018 0.0765 0.0780 0.0700 0.0710 8,668,521 +0.00(+0.28%)
Feb 06, 2018 0.0561 0.0720 0.0560 0.0708 16,227,471 +0.01(+20.90%)
Feb 05, 2018 0.0555 0.0645 0.0551 0.0586 4,663,037 +0.00(+4.39%)
Feb 02, 2018 0.0580 0.0600 0.0540 0.0561 7,842,730 -0.01(-9.52%)
Feb 01, 2018 0.0635 0.0650 0.0570 0.0620 11,832,863 -0.00(-2.36%)
Jan 31, 2018 0.0655 0.0690 0.0630 0.0635 10,327,482 -0.00(-5.22%)
Jan 30, 2018 0.0668 0.0700 0.0630 0.0670 12,053,520 -0.00(-0.74%)
Jan 29, 2018 0.0720 0.0740 0.0660 0.0675 12,059,730 -0.00(-4.93%)
Jan 26, 2018 0.0759 0.0780 0.0680 0.0710 7,922,134 -0.00(-3.79%)
Jan 25, 2018 0.0770 0.0785 0.0720 0.0738 6,289,373 -0.00(-5.38%)
Jan 24, 2018 0.0800 0.0810 0.0750 0.0780 9,581,605 -0.00(-1.42%)
Jan 23, 2018 0.0772 0.0820 0.0750 0.0791 18,404,838 +0.01(+13.03%)
Jan 22, 2018 0.0790 0.0800 0.0660 0.0700 16,099,503 -0.01(-9.21%)
Jan 19, 2018 0.0799 0.0800 0.0750 0.0771 6,709,491 -0.00(-2.41%)
Jan 18, 2018 0.0809 0.0809 0.0775 0.0790 7,844,806 -0.00(-1.09%)
Jan 17, 2018 0.0885 0.0900 0.0770 0.0799 17,136,936 -0.01(-10.16%)
Jan 16, 2018 0.0914 0.0920 0.0880 0.0889 11,379,984 -0.00(-1.22%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.24%)
Jan 11, 2018 0.0950 0.0960 0.0875 0.0889 14,280,317 -0.01(-5.43%)
Jan 10, 2018 0.0877 0.0990 0.0877 0.0940 35,864,424 +0.01(+10.85%)
Jan 09, 2018 0.0855 0.0860 0.0809 0.0848 7,720,046 -0.00(-0.24%)
Jan 08, 2018 0.0849 0.0890 0.0780 0.0850 7,842,296 +0.00(+0.95%)
Jan 05, 2018 0.0825 0.0860 0.0710 0.0842 14,618,216 +0.01(+9.35%)
Jan 04, 2018 0.0948 0.1000 0.0651 0.0770 26,211,448 -0.02(-17.20%)
Jan 03, 2018 0.1009 0.1030 0.0900 0.0930 13,690,536 -0.01(-8.27%)
Jan 02, 2018 0.1040 0.1090 0.0990 0.1014 14,370,685 +0.00(+1.38%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
Dec 28, 2017 0.1035 0.1056 0.0950 0.1005 11,909,308 -0.00(-1.74%)
Dec 27, 2017 0.1026 0.1080 0.1001 0.1023 12,334,995 +0.00(+1.57%)
Dec 26, 2017 0.0995 0.1060 0.0995 0.1007 8,226,310 +0.00(+4.46%)
Dec 22, 2017 0.0975 0.1018 0.0840 0.0964 18,517,182 -0.00(-2.43%)
Dec 21, 2017 0.1070 0.1125 0.0961 0.0988 12,569,189 -0.01(-6.79%)
Dec 20, 2017 0.1138 0.1189 0.1040 0.1060 20,467,852 -0.01(-6.69%)
Dec 19, 2017 0.1145 0.1170 0.1075 0.1136 16,953,480 +0.00(+2.91%)
Dec 18, 2017 0.1070 0.1170 0.1030 0.1104 22,341,088 +0.01(+5.13%)
Dec 15, 2017 0.0990 0.1100 0.0990 0.1050 7,241,924 +0.01(+6.92%)
Dec 14, 2017 0.0949 0.1010 0.0949 0.0982 7,008,771 -0.00(-2.87%)
Dec 13, 2017 0.0989 0.1045 0.0960 0.1011 10,291,258 +0.00(+1.59%)
Dec 12, 2017 0.1001 0.1095 0.0970 0.0995 14,295,554 -0.00(-1.47%)
Dec 11, 2017 0.0938 0.1080 0.0900 0.1010 17,320,602 +0.01(+8.14%)
Dec 08, 2017 0.0950 0.0960 0.0829 0.0934 12,231,991 -0.00(-0.91%)
Dec 07, 2017 0.1047 0.1080 0.0850 0.0943 27,159,256 -0.01(-6.86%)
Dec 06, 2017 0.1135 0.1230 0.1000 0.1012 21,436,522 -0.00(-4.53%)
Dec 05, 2017 0.1250 0.1330 0.1000 0.1060 36,648,804 -0.02(-14.17%)
Dec 04, 2017 0.1129 0.1240 0.1120 0.1235 28,597,744 +0.02(+17.53%)
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.