Singlepoint Inc (OP: SING )

0.0160 USD +0.0115 (+255.56%)
Official Closing Price Updated: 4:17 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 0.0048 0.0168 0.0048 0.0160 790,380,000 +0.01(+255.56%)
Jan 21, 2021 0.0045 0.0050 0.0041 0.0045 44,326,869 +0.00(+7.14%)
Jan 20, 2021 0.0040 0.0050 0.0037 0.0042 53,692,306 +0.00(+5.00%)
Jan 19, 2021 0.0041 0.0042 0.0037 0.0040 25,366,298 -0.00(-2.44%)
Jan 15, 2021 0.0041 0.0044 0.0037 0.0041 20,703,200 +0.00(+2.50%)
Jan 14, 2021 0.0042 0.0043 0.0036 0.0040 41,097,081 +0.00(+0.00%)
Jan 13, 2021 0.0040 0.0045 0.0037 0.0040 40,363,662 +0.00(+0.00%)
Jan 12, 2021 0.0032 0.0044 0.0031 0.0040 93,317,644 +0.00(+29.03%)
Jan 11, 2021 0.0032 0.0034 0.0026 0.0031 52,872,687 +0.00(+0.00%)
Jan 08, 2021 0.0037 0.0037 0.0029 0.0031 79,618,000 -0.00(-13.89%)
Jan 07, 2021 0.0038 0.0040 0.0033 0.0036 21,419,255 -0.00(-2.70%)
Jan 06, 2021 0.0035 0.0038 0.0033 0.0037 19,015,628 +0.00(+5.71%)
Jan 05, 2021 0.0034 0.0037 0.0033 0.0035 13,093,592 -0.00(-2.78%)
Jan 04, 2021 0.0037 0.0037 0.0032 0.0036 25,565,083 +0.00(+0.00%)
Dec 31, 2020 0.0036 0.0036 0.0036 15,026,792 +0.00(+5.88%)
Dec 30, 2020 0.0035 0.0035 0.0032 0.0034 15,026,792 -0.00(-2.86%)
Dec 29, 2020 0.0034 0.0037 0.0034 0.0035 10,167,750 +0.00(+2.94%)
Dec 28, 2020 0.0037 0.0039 0.0034 0.0034 18,883,797 -0.00(-8.11%)
Dec 24, 2020 0.0036 0.0039 0.0036 0.0037 11,099,600 +0.00(+0.00%)
Dec 23, 2020 0.0038 0.0040 0.0034 0.0037 20,177,514 -0.00(-7.50%)
Dec 22, 2020 0.0033 0.0043 0.0033 0.0040 30,353,672 +0.00(+14.29%)
Dec 21, 2020 0.0036 0.0038 0.0034 0.0035 15,223,086 +0.00(+0.00%)
Dec 18, 2020 0.0036 0.0041 0.0032 0.0035 21,975,400 -0.00(-10.26%)
Dec 17, 2020 0.0040 0.0042 0.0035 0.0039 25,672,017 -0.00(-4.88%)
Dec 16, 2020 0.0037 0.0044 0.0037 0.0041 30,153,806 +0.00(+10.81%)
Dec 15, 2020 0.0043 0.0045 0.0035 0.0037 21,006,142 -0.00(-7.50%)
Dec 14, 2020 0.0033 0.0044 0.0033 0.0040 28,388,278 +0.00(+11.11%)
Dec 11, 2020 0.0034 0.0043 0.0033 0.0036 45,994,503 +0.00(+9.09%)
Dec 10, 2020 0.0026 0.0043 0.0025 0.0033 71,877,925 +0.00(+26.92%)
Dec 09, 2020 0.0030 0.0030 0.0025 0.0026 25,861,506 -0.00(-7.14%)
Dec 08, 2020 0.0029 0.0030 0.0025 0.0028 30,116,300 +0.00(+7.69%)
Dec 07, 2020 0.0026 0.0028 0.0025 0.0026 23,127,780 -0.00(-3.70%)
Dec 04, 2020 0.0025 0.0034 0.0023 0.0027 41,992,403 +0.00(+8.00%)
Dec 03, 2020 0.0026 0.0027 0.0024 0.0025 25,013,237 -0.00(-3.85%)
Dec 02, 2020 0.0027 0.0028 0.0025 0.0026 37,040,484 -0.00(-3.70%)
Dec 01, 2020 0.0027 0.0032 0.0025 0.0027 32,664,891 -0.00(-3.57%)
Nov 30, 2020 0.0030 0.0030 0.0027 0.0028 13,775,045 -0.00(-3.45%)
Nov 27, 2020 0.0028 0.0032 0.0027 0.0029 5,539,000 +0.00(+3.57%)
Nov 25, 2020 0.0029 0.0031 0.0027 0.0028 10,226,200 -0.00(-3.45%)
Nov 24, 2020 0.0027 0.0031 0.0027 0.0029 12,631,500 +0.00(+0.00%)
Nov 23, 2020 0.0027 0.0035 0.0027 0.0029 10,269,862 -0.00(-6.45%)
Nov 20, 2020 0.0031 0.0033 0.0027 0.0031 27,612,000 +0.00(+0.00%)
Nov 19, 2020 0.0028 0.0033 0.0028 0.0031 11,282,348 +0.00(+6.90%)
Nov 18, 2020 0.0032 0.0035 0.0026 0.0029 30,163,750 -0.00(-9.38%)
Nov 17, 2020 0.0032 0.0039 0.0030 0.0032 29,171,687 +0.00(+0.00%)
Nov 16, 2020 0.0033 0.0034 0.0031 0.0032 9,804,671 +0.00(+0.00%)
Nov 13, 2020 0.0035 0.0035 0.0030 0.0032 15,626,000 -0.00(-3.03%)
Nov 12, 2020 0.0032 0.0035 0.0030 0.0033 6,406,297 +0.00(+3.12%)
Nov 11, 2020 0.0036 0.0036 0.0030 0.0032 18,631,414 -0.00(-8.57%)
Nov 10, 2020 0.0037 0.0043 0.0030 0.0035 6,853,116 -0.00(-12.50%)
Nov 09, 2020 0.0046 0.0046 0.0037 0.0040 9,118,234 +0.00(+0.00%)
Nov 06, 2020 0.0040 0.0047 0.0039 0.0040 15,891,300 +0.00(+0.00%)
Nov 05, 2020 0.0041 0.0047 0.0040 0.0040 6,734,703 -0.00(-2.44%)
Nov 04, 2020 0.0037 0.0049 0.0035 0.0041 6,991,705 +0.00(+2.50%)
Nov 03, 2020 0.0041 0.0048 0.0038 0.0040 11,865,467 +0.00(+0.00%)
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.