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, 2022 0.1239 0.1239 0.1075 0.1128 220,572 -0.01(-4.41%)
Sep 29, 2022 0.1106 0.1235 0.1106 0.1180 370,354 -0.01(-4.84%)
Sep 28, 2022 0.1134 0.1249 0.1100 0.1240 560,793 +0.01(+8.77%)
Sep 27, 2022 0.1050 0.1200 0.0970 0.1140 1,347,944 +0.00(+3.83%)
Sep 26, 2022 0.1025 0.1098 0.0988 0.1098 510,482 +0.01(+10.91%)
Sep 23, 2022 0.1050 0.1100 0.0946 0.0990 337,641 -0.01(-5.89%)
Sep 22, 2022 0.1210 0.1210 0.1042 0.1052 361,624 -0.01(-11.60%)
Sep 21, 2022 0.1258 0.1258 0.1162 0.1190 92,962 -0.01(-7.47%)
Sep 20, 2022 0.1260 0.1360 0.1240 0.1286 78,179 -0.00(-0.31%)
Sep 19, 2022 0.1331 0.1430 0.1250 0.1290 265,918 -0.01(-7.19%)
Sep 16, 2022 0.1300 0.1540 0.1300 0.1390 564,914 +0.00(+0.72%)
Sep 15, 2022 0.1280 0.1440 0.1200 0.1380 626,496 +0.01(+9.52%)
Sep 14, 2022 0.1135 0.1290 0.1131 0.1260 766,374 +0.01(+12.50%)
Sep 13, 2022 0.1200 0.1200 0.1090 0.1120 324,147 +0.00(+0.90%)
Sep 12, 2022 0.1111 0.1200 0.1110 0.1110 170,959 -0.00(-0.89%)
Sep 09, 2022 0.1249 0.1249 0.1102 0.1120 140,651 -0.00(-1.75%)
Sep 08, 2022 0.1037 0.1190 0.1037 0.1140 132,525 +0.00(+3.83%)
Sep 07, 2022 0.1000 0.1209 0.1000 0.1098 383,164 +0.00(+4.67%)
Sep 06, 2022 0.1100 0.1200 0.0920 0.1049 665,744 -0.01(-8.22%)
Sep 02, 2022 0.1210 0.1210 0.1000 0.1143 706,678 -0.00(-2.31%)
Sep 01, 2022 0.1249 0.1249 0.1110 0.1170 148,922 -0.01(-6.40%)
Aug 31, 2022 0.1260 0.1380 0.1175 0.1250 276,957 -0.00(-1.96%)
Aug 30, 2022 0.1380 0.1380 0.1260 0.1275 86,109 -0.01(-5.35%)
Aug 29, 2022 0.1260 0.1347 0.1225 0.1347 187,229 +0.01(+7.76%)
Aug 26, 2022 0.1300 0.1300 0.1250 0.1250 169,571 +0.00(+0.81%)
Aug 25, 2022 0.1350 0.1350 0.1100 0.1240 1,064,523 -0.01(-8.15%)
Aug 24, 2022 0.1542 0.1542 0.1311 0.1350 406,873 -0.01(-10.00%)
Aug 23, 2022 0.1531 0.1600 0.1455 0.1500 329,746 -0.00(-2.02%)
Aug 22, 2022 0.1555 0.1700 0.1522 0.1531 306,518 -0.00(-1.54%)
Aug 19, 2022 0.1610 0.1745 0.1520 0.1555 274,417 -0.01(-4.01%)
Aug 18, 2022 0.1677 0.1730 0.1521 0.1620 611,800 -0.00(-2.06%)
Aug 17, 2022 0.1740 0.1790 0.1650 0.1654 651,481 -0.01(-7.08%)
Aug 16, 2022 0.1643 0.1945 0.1600 0.1780 2,244,064 +0.02(+13.59%)
Aug 15, 2022 0.1600 0.1810 0.1510 0.1567 1,102,900 +0.00(+0.45%)
Aug 12, 2022 0.1825 0.1875 0.1510 0.1560 1,766,072 -0.02(-13.76%)
Aug 11, 2022 0.1815 0.2250 0.1670 0.1809 3,969,222 -0.00(-1.15%)
Aug 10, 2022 0.1300 0.2170 0.1207 0.1830 8,652,903 +0.06(+45.24%)
Aug 09, 2022 0.1600 0.1740 0.1250 0.1260 1,897,061 -0.03(-21.25%)
Aug 08, 2022 0.1100 0.1600 0.1020 0.1600 3,225,016 +0.05(+50.94%)
Aug 05, 2022 0.1000 0.1090 0.0925 0.1060 649,329 +0.00(+1.92%)
Aug 04, 2022 0.1020 0.1040 0.1000 0.1040 180,513 +0.00(+4.52%)
Aug 03, 2022 0.1012 0.1050 0.0990 0.0995 308,577 -0.00(-3.40%)
Aug 02, 2022 0.1069 0.1070 0.1006 0.1030 290,800 -0.00(-3.74%)
Aug 01, 2022 0.1052 0.1087 0.1007 0.1070 234,032 -0.00(-0.65%)
Jul 29, 2022 0.1025 0.1100 0.1006 0.1077 379,013 -0.00(-2.09%)
Jul 28, 2022 0.1148 0.1189 0.1100 0.1100 834,317 -0.00(-2.83%)
Jul 27, 2022 0.1090 0.1139 0.1050 0.1132 504,448 +0.01(+8.53%)
Jul 26, 2022 0.1025 0.1099 0.1025 0.1043 154,286 +0.00(+1.76%)
Jul 25, 2022 0.1034 0.1048 0.1025 0.1025 220,197 -0.00(-2.19%)
Jul 22, 2022 0.1000 0.1140 0.0950 0.1048 434,737 +0.00(+4.80%)
Jul 21, 2022 0.1073 0.1145 0.0989 0.1000 447,913 +0.00(+0.00%)
Jul 20, 2022 0.0851 0.1145 0.0851 0.1000 964,726 +0.01(+13.64%)
Jul 19, 2022 0.0818 0.0950 0.0818 0.0880 392,897 +0.00(+0.00%)
Jul 18, 2022 0.0860 0.0900 0.0840 0.0880 168,806 +0.00(+2.33%)
Jul 15, 2022 0.0814 0.0860 0.0814 0.0860 119,477 +0.00(+5.65%)
Jul 14, 2022 0.0810 0.0880 0.0790 0.0814 583,747 +0.00(+3.17%)
Jul 13, 2022 0.0822 0.0850 0.0780 0.0789 651,173 -0.00(-4.94%)
Jul 12, 2022 0.0835 0.0850 0.0809 0.0830 258,332 +0.00(+1.10%)
Jul 11, 2022 0.0850 0.0890 0.0805 0.0821 369,532 -0.01(-6.70%)
Jul 08, 2022 0.0880 0.0880 0.0806 0.0880 87,659 +0.00(+3.65%)
Jul 07, 2022 0.0880 0.0880 0.0802 0.0849 302,985 +0.01(+10.26%)
Jul 06, 2022 0.0900 0.0900 0.0769 0.0770 436,799 -0.01(-9.41%)
Jul 05, 2022 0.0740 0.0900 0.0740 0.0850 614,730 +0.01(+14.86%)
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.