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 (%)
Apr 30, 2021 0.9000 1.010 0.9000 0.9450 180,500 -0.07(-6.90%)
Apr 29, 2021 1.050 1.090 1.000 1.015 178,998 -0.07(-6.02%)
Apr 28, 2021 1.055 1.095 1.040 1.080 127,831 +0.03(+2.86%)
Apr 27, 2021 1.045 1.110 1.030 1.050 151,305 +0.01(+0.96%)
Apr 26, 2021 1.010 1.110 1.000 1.040 194,447 +0.02(+1.96%)
Apr 23, 2021 1.110 1.190 0.9900 1.020 278,200 +1.00(+4433.33%)
Mar 25, 2021 0.0225 0.0225 0.0225 0 +0.00(+4.17%)
Mar 24, 2021 0.0235 0.0245 0.0200 0.0216 20,841,112 -0.00(-6.09%)
Mar 23, 2021 0.0250 0.0265 0.0210 0.0230 22,326,044 -0.00(-4.96%)
Mar 22, 2021 0.0244 0.0280 0.0230 0.0242 18,284,044 -0.00(-0.82%)
Mar 19, 2021 0.0257 0.0265 0.0242 0.0244 19,970,500 -0.00(-6.15%)
Mar 18, 2021 0.0289 0.0295 0.0250 0.0260 17,617,300 -0.00(-2.99%)
Mar 17, 2021 0.0290 0.0290 0.0238 0.0268 32,962,128 -0.00(-1.11%)
Mar 16, 2021 0.0284 0.0290 0.0255 0.0271 21,140,806 -0.00(-2.17%)
Mar 15, 2021 0.0300 0.0319 0.0271 0.0277 24,988,844 -0.00(-2.46%)
Mar 12, 2021 0.0334 0.0338 0.0260 0.0284 44,179,400 -0.00(-3.73%)
Mar 11, 2021 0.0307 0.0350 0.0280 0.0295 77,570,432 +0.00(+4.61%)
Mar 10, 2021 0.0309 0.0350 0.0275 0.0282 29,284,534 -0.00(-7.24%)
Mar 09, 2021 0.0305 0.0320 0.0270 0.0304 29,715,888 +0.00(+14.72%)
Mar 08, 2021 0.0305 0.0350 0.0250 0.0265 49,764,256 +0.00(+9.05%)
Mar 05, 2021 0.0196 0.0293 0.0175 0.0243 61,657,400 +0.00(+21.50%)
Mar 04, 2021 0.0254 0.0255 0.0175 0.0200 64,877,320 -0.00(-18.37%)
Mar 03, 2021 0.0302 0.0310 0.0238 0.0245 61,615,704 -0.01(-19.14%)
Mar 02, 2021 0.0350 0.0350 0.0300 0.0303 28,112,196 -0.00(-9.01%)
Mar 01, 2021 0.0341 0.0389 0.0315 0.0333 39,376,644 +0.00(+1.52%)
Feb 26, 2021 0.0399 0.0409 0.0300 0.0328 39,689,700 -0.00(-10.38%)
Feb 25, 2021 0.0360 0.0423 0.0338 0.0366 51,747,908 -0.00(-0.54%)
Feb 24, 2021 0.0350 0.0390 0.0340 0.0368 39,369,292 +0.00(+9.52%)
Feb 23, 2021 0.0350 0.0350 0.0231 0.0336 45,314,132 -0.00(-2.61%)
Feb 22, 2021 0.0398 0.0400 0.0337 0.0345 51,968,776 -0.01(-13.32%)
Feb 19, 2021 0.0394 0.0427 0.0360 0.0398 47,519,800 +0.00(+1.79%)
Feb 18, 2021 0.0451 0.0469 0.0300 0.0391 130,233,128 -0.01(-14.25%)
Feb 17, 2021 0.0523 0.0560 0.0450 0.0456 67,642,040 -0.01(-12.14%)
Feb 16, 2021 0.0500 0.0600 0.0500 0.0519 84,550,344 +0.00(+3.80%)
Feb 12, 2021 0.0600 0.0620 0.0390 0.0500 150,736,192 -0.01(-16.67%)
Feb 11, 2021 0.0750 0.0783 0.0567 0.0600 125,536,024 -0.01(-20.00%)
Feb 10, 2021 0.0795 0.0885 0.0580 0.0750 166,427,776 +0.00(+1.35%)
Feb 09, 2021 0.0700 0.0888 0.0530 0.0740 195,912,128 +0.02(+30.28%)
Feb 08, 2021 0.0442 0.0700 0.0414 0.0568 312,922,560 +0.02(+37.86%)
Feb 05, 2021 0.0310 0.0419 0.0233 0.0412 297,593,792 +0.01(+36.88%)
Feb 04, 2021 0.0216 0.0308 0.0204 0.0301 197,310,144 +0.01(+48.28%)
Feb 03, 2021 0.0190 0.0225 0.0180 0.0203 91,569,424 +0.00(+7.41%)
Feb 02, 2021 0.0210 0.0219 0.0165 0.0189 73,257,968 -0.00(-8.25%)
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.