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 (%)
Jan 31, 2023 0.0590 0.0648 0.0590 0.0631 172,406 +0.00(+5.17%)
Jan 30, 2023 0.0580 0.0800 0.0580 0.0600 302,708 -0.00(-4.61%)
Jan 27, 2023 0.0560 0.0629 0.0560 0.0629 237,003 +0.00(+8.45%)
Jan 26, 2023 0.0628 0.0628 0.0560 0.0580 403,096 -0.00(-7.64%)
Jan 25, 2023 0.0565 0.0700 0.0560 0.0628 559,367 +0.00(+4.32%)
Jan 24, 2023 0.0628 0.0750 0.0561 0.0602 609,053 -0.00(-0.50%)
Jan 23, 2023 0.0676 0.0710 0.0531 0.0605 641,995 -0.01(-10.50%)
Jan 20, 2023 0.0651 0.0830 0.0610 0.0676 648,849 +0.00(+3.84%)
Jan 19, 2023 0.0610 0.0847 0.0593 0.0651 1,300,256 +0.00(+6.72%)
Jan 18, 2023 0.0599 0.0679 0.0545 0.0610 729,987 +0.00(+3.04%)
Jan 17, 2023 0.0550 0.0619 0.0530 0.0592 167,636 +0.00(+8.82%)
Jan 13, 2023 0.0649 0.0649 0.0529 0.0544 240,078 -0.00(-5.56%)
Jan 12, 2023 0.0560 0.0669 0.0522 0.0576 352,012 +0.00(+3.60%)
Jan 11, 2023 0.0551 0.0670 0.0540 0.0556 143,783 -0.00(-2.46%)
Jan 10, 2023 0.0520 0.0600 0.0520 0.0570 280,833 +0.00(+3.64%)
Jan 09, 2023 0.0570 0.0616 0.0530 0.0550 345,363 -0.00(-3.51%)
Jan 06, 2023 0.0600 0.0616 0.0556 0.0570 368,713 -0.00(-5.00%)
Jan 05, 2023 0.0620 0.0620 0.0567 0.0600 265,093 +0.00(+8.11%)
Jan 04, 2023 0.0590 0.0644 0.0525 0.0555 687,132 +0.00(+4.72%)
Jan 03, 2023 0.0520 0.0574 0.0518 0.0530 224,360 +0.00(+3.92%)
Dec 30, 2022 0.0550 0.0599 0.0510 0.0510 310,407 -0.01(-10.05%)
Dec 29, 2022 0.0561 0.0614 0.0550 0.0567 642,220 +0.00(+1.07%)
Dec 28, 2022 0.0543 0.0578 0.0536 0.0561 421,946 +0.00(+2.00%)
Dec 27, 2022 0.0535 0.0550 0.0520 0.0550 258,203 +0.00(+2.80%)
Dec 23, 2022 0.0511 0.0570 0.0511 0.0535 176,207 -0.00(-0.93%)
Dec 22, 2022 0.0550 0.0580 0.0510 0.0540 211,282 -0.00(-4.26%)
Dec 21, 2022 0.0511 0.0585 0.0511 0.0564 303,983 +0.00(+2.55%)
Dec 20, 2022 0.0526 0.0570 0.0520 0.0550 424,529 +0.00(+4.56%)
Dec 19, 2022 0.0574 0.0598 0.0518 0.0526 136,147 -0.00(-8.36%)
Dec 16, 2022 0.0505 0.0600 0.0505 0.0574 302,665 -0.00(-7.27%)
Dec 15, 2022 0.0569 0.0640 0.0551 0.0619 918,231 +0.01(+12.34%)
Dec 14, 2022 0.0570 0.0600 0.0550 0.0551 321,089 -0.00(-8.17%)
Dec 13, 2022 0.0650 0.0650 0.0542 0.0600 456,920 +0.00(+0.00%)
Dec 12, 2022 0.0500 0.0690 0.0455 0.0600 1,675,960 +0.01(+20.00%)
Dec 09, 2022 0.0620 0.0649 0.0450 0.0500 1,366,020 -0.01(-22.96%)
Dec 08, 2022 0.0630 0.0679 0.0600 0.0649 778,158 -0.00(-3.13%)
Dec 07, 2022 0.0656 0.0700 0.0650 0.0670 220,225 -0.00(-2.62%)
Dec 06, 2022 0.0662 0.0717 0.0652 0.0688 864,288 -0.00(-4.44%)
Dec 05, 2022 0.0729 0.0729 0.0662 0.0720 344,612 -0.00(-1.23%)
Dec 02, 2022 0.0700 0.0790 0.0700 0.0729 713,570 +0.00(+4.14%)
Dec 01, 2022 0.0795 0.0800 0.0700 0.0700 1,370,136 -0.01(-10.49%)
Nov 30, 2022 0.0770 0.0800 0.0720 0.0782 1,155,309 -0.00(-2.49%)
Nov 29, 2022 0.0790 0.0880 0.0765 0.0802 368,105 -0.00(-4.52%)
Nov 28, 2022 0.0820 0.0840 0.0771 0.0840 384,176 +0.00(+2.44%)
Nov 25, 2022 0.0875 0.0875 0.0800 0.0820 59,907 +0.00(+2.50%)
Nov 23, 2022 0.0840 0.0900 0.0720 0.0800 721,166 -0.01(-8.05%)
Nov 22, 2022 0.0890 0.0940 0.0800 0.0870 851,730 -0.00(-4.40%)
Nov 21, 2022 0.0893 0.0960 0.0870 0.0910 191,764 +0.00(+0.00%)
Nov 18, 2022 0.0891 0.0950 0.0891 0.0910 27,982 -0.01(-6.19%)
Nov 17, 2022 0.0855 0.0970 0.0855 0.0970 492,231 +0.00(+1.15%)
Nov 16, 2022 0.0970 0.0970 0.0860 0.0959 701,842 -0.00(-1.13%)
Nov 15, 2022 0.0965 0.1000 0.0870 0.0970 1,149,481 +0.01(+13.72%)
Nov 14, 2022 0.0949 0.0975 0.0851 0.0853 878,304 -0.01(-7.28%)
Nov 11, 2022 0.0895 0.0949 0.0870 0.0920 81,638 -0.00(-3.16%)
Nov 10, 2022 0.0950 0.1000 0.0873 0.0950 1,279,312 +0.00(+4.40%)
Nov 09, 2022 0.0955 0.0970 0.0900 0.0910 87,785 -0.01(-6.19%)
Nov 08, 2022 0.0980 0.0987 0.0911 0.0970 143,576 +0.00(+1.04%)
Nov 07, 2022 0.0970 0.1000 0.0903 0.0960 248,656 -0.00(-1.03%)
Nov 04, 2022 0.0904 0.0970 0.0904 0.0970 150,675 +0.01(+7.42%)
Nov 03, 2022 0.0900 0.1000 0.0900 0.0903 297,592 -0.00(-4.85%)
Nov 02, 2022 0.1050 0.1050 0.0910 0.0949 242,368 +0.00(+4.17%)
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.