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, 2022 0.0870 0.1050 0.0825 0.0988 364,797 +0.01(+12.79%)
Feb 25, 2022 0.0876 0.0876 0.0832 0.0876 173,517 +0.00(+1.62%)
Feb 24, 2022 0.0940 0.0940 0.0801 0.0862 1,422,030 -0.01(-13.80%)
Feb 23, 2022 0.1049 0.1070 0.1000 0.1000 205,283 -0.00(-1.96%)
Feb 22, 2022 0.1100 0.1220 0.0920 0.1020 383,331 -0.01(-11.99%)
Feb 18, 2022 0.1159 0 -0.01(-7.28%)
Feb 17, 2022 0.1390 0.1450 0.1150 0.1250 749,634 -0.01(-10.07%)
Feb 16, 2022 0.1400 0.1450 0.1150 0.1390 249,863 +0.00(+0.72%)
Feb 15, 2022 0.1200 0.1400 0.1121 0.1380 790,774 +0.02(+17.45%)
Feb 14, 2022 0.1540 0.1567 0.1116 0.1175 1,788,507 -0.04(-26.65%)
Feb 11, 2022 0.1945 0.1945 0.1461 0.1602 1,780,980 -0.03(-15.68%)
Feb 10, 2022 0.1900 0.2000 0.1820 0.1900 544,868 -0.00(-0.05%)
Feb 09, 2022 0.1850 0.2030 0.1850 0.1901 949,045 +0.01(+5.61%)
Feb 08, 2022 0.2370 0.2389 0.1800 0.1800 1,758,091 -0.04(-16.28%)
Feb 07, 2022 0.1512 0.2269 0.1455 0.2150 2,472,381 +0.06(+42.20%)
Feb 04, 2022 0.1155 0.1769 0.1100 0.1512 2,336,300 +0.03(+28.90%)
Feb 03, 2022 0.0975 0.1173 0.1173 950,876 +0.02(+23.47%)
Feb 02, 2022 0.0963 0.1025 0.0931 0.0950 407,058 -0.01(-5.00%)
Feb 01, 2022 0.0900 0.1039 0.0900 0.1000 631,893 +0.01(+5.26%)
Jan 31, 2022 0.1014 0.0900 0.0950 394,830 +0.00(+3.71%)
Jan 28, 2022 0.0930 0.1039 0.0916 0.0916 921,377 -0.00(-3.58%)
Jan 27, 2022 0.0923 0.0950 0.0860 0.0950 357,616 +0.00(+0.53%)
Jan 26, 2022 0.0897 0.0950 0.0790 0.0945 631,967 +0.00(+5.35%)
Jan 25, 2022 0.0800 0.0897 0.0750 0.0897 786,284 +0.01(+12.12%)
Jan 24, 2022 0.0801 0.0853 0.0710 0.0800 940,507 -0.01(-5.88%)
Jan 21, 2022 0.0943 0.0943 0.0792 0.0850 556,346 +0.00(+1.43%)
Jan 20, 2022 0.0825 0.0936 0.0785 0.0838 607,629 +0.00(+3.46%)
Jan 19, 2022 0.0820 0.0900 0.0761 0.0810 614,628 -0.00(-5.26%)
Jan 18, 2022 0.1050 0.1050 0.0800 0.0855 557,858 -0.00(-0.58%)
Jan 14, 2022 0.0860 0 +0.01(+16.22%)
Jan 13, 2022 0.0760 0.0770 0.0686 0.0740 205,644 -0.00(-2.63%)
Jan 12, 2022 0.0790 0.0793 0.0742 0.0760 184,617 -0.00(-5.00%)
Jan 11, 2022 0.0770 0.0840 0.0740 0.0800 611,535 -0.00(-4.76%)
Jan 10, 2022 0.0725 0.0850 0.0725 0.0840 155,875 +0.01(+10.53%)
Jan 07, 2022 0.0800 0.0850 0.0727 0.0760 116,573 +0.00(+4.11%)
Jan 06, 2022 0.0788 0.0788 0.0705 0.0730 127,310 -0.01(-7.36%)
Jan 05, 2022 0.0760 0.0879 0.0711 0.0788 190,907 -0.00(-3.90%)
Jan 04, 2022 0.0720 0.0900 0.0705 0.0820 509,945 +0.01(+13.89%)
Jan 03, 2022 0.0663 0.0770 0.0663 0.0720 267,461 +0.01(+8.60%)
Dec 31, 2021 0.0625 0.0850 0.0600 0.0663 577,357 -0.00(-5.29%)
Dec 30, 2021 0.0811 0.0900 0.0503 0.0700 2,792,864 -0.01(-13.69%)
Dec 29, 2021 0.0900 0.0905 0.0801 0.0811 519,363 -0.01(-13.63%)
Dec 28, 2021 0.0850 0.0940 0.0800 0.0939 614,944 +0.01(+6.58%)
Dec 27, 2021 0.0950 0.0970 0.0800 0.0881 410,625 -0.00(-2.76%)
Dec 23, 2021 0.0900 0.0974 0.0800 0.0906 1,011,342 +0.01(+6.21%)
Dec 22, 2021 0.0850 0.0920 0.0753 0.0853 364,077 +0.00(+0.35%)
Dec 21, 2021 0.0777 0.0890 0.0753 0.0850 1,196,303 +0.00(+5.72%)
Dec 20, 2021 0.0770 0.0870 0.0770 0.0804 472,512 -0.00(-0.62%)
Dec 17, 2021 0.0850 0.0850 0.0743 0.0809 586,902 -0.01(-12.82%)
Dec 16, 2021 0.0820 0.0950 0.0800 0.0928 235,899 +0.00(+3.00%)
Dec 15, 2021 0.0800 0.1000 0.0800 0.0901 484,850 -0.00(-5.16%)
Dec 14, 2021 0.0890 0.1050 0.0850 0.0950 600,225 +0.01(+9.70%)
Dec 13, 2021 0.1200 0.1200 0.0650 0.0866 2,181,743 -0.02(-17.05%)
Dec 10, 2021 0.1100 0.1140 0.1000 0.1044 472,504 -0.01(-6.79%)
Dec 09, 2021 0.1150 0.1190 0.1100 0.1120 1,078,334 -0.00(-0.80%)
Dec 08, 2021 0.1152 0.1280 0.1115 0.1129 963,576 -0.01(-11.66%)
Dec 07, 2021 0.1150 0.1350 0.1115 0.1278 750,074 +0.01(+8.31%)
Dec 06, 2021 0.1100 0.1350 0.1100 0.1180 679,674 -0.02(-15.71%)
Dec 03, 2021 0.1200 0.1400 0.1100 0.1400 2,014,142 +0.02(+16.67%)
Dec 02, 2021 0.1500 0.1540 0.1100 0.1200 2,162,241 -0.03(-17.98%)
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.