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 (%)
Jul 30, 2021 0.3900 0.4160 0.3640 0.3900 142,202 +0.00(+0.00%)
Jul 29, 2021 0.3875 0.4100 0.3700 0.3900 214,598 -0.01(-2.50%)
Jul 28, 2021 0.3510 0.4100 0.3510 0.4000 201,162 -0.00(-0.05%)
Jul 27, 2021 0.4400 0.4450 0.4001 0.4002 112,719 -0.04(-9.05%)
Jul 26, 2021 0.4600 0.4685 0.4050 0.4400 170,536 -0.02(-4.86%)
Jul 23, 2021 0.5000 0.5000 0.4443 0.4625 148,753 -0.04(-7.50%)
Jul 22, 2021 0.4600 0.5200 0.4600 0.5000 293,650 +0.03(+6.38%)
Jul 21, 2021 0.3303 0.4800 0.3204 0.4700 315,757 +0.11(+30.56%)
Jul 20, 2021 0.3400 0.4000 0.3171 0.3600 164,143 +0.02(+5.88%)
Jul 19, 2021 0.3475 0.3600 0.3300 0.3400 157,413 -0.02(-5.56%)
Jul 16, 2021 0.3681 0.3800 0.3450 0.3600 174,025 -0.02(-4.00%)
Jul 15, 2021 0.3902 0.4000 0.3710 0.3750 155,253 -0.03(-6.25%)
Jul 14, 2021 0.4200 0.4200 0.3900 0.4000 300,669 -0.02(-4.76%)
Jul 13, 2021 0.4300 0.4399 0.4150 0.4200 308,209 -0.02(-3.91%)
Jul 12, 2021 0.4426 0.4590 0.4202 0.4371 140,503 -0.01(-2.87%)
Jul 09, 2021 0.4700 0.4800 0.4400 0.4500 474,967 -0.02(-5.26%)
Jul 08, 2021 0.5000 0.5100 0.4700 0.4750 286,530 -0.04(-6.86%)
Jul 07, 2021 0.5050 0.5365 0.5000 0.5100 139,767 -0.01(-1.35%)
Jul 06, 2021 0.5150 0.5400 0.5000 0.5170 95,537 -0.00(-0.10%)
Jul 02, 2021 0.5200 0.5300 0.5000 0.5175 166,602 -0.00(-0.48%)
Jul 01, 2021 0.5400 0.5599 0.5200 0.5200 153,116 -0.03(-5.54%)
Jun 30, 2021 0.5370 0.5800 0.5300 0.5505 198,528 +0.01(+2.17%)
Jun 29, 2021 0.5950 0.6500 0.5300 0.5388 222,687 -0.06(-10.20%)
Jun 28, 2021 0.5500 0.6000 0.5400 0.6000 132,621 +0.05(+9.09%)
Jun 25, 2021 0.5361 0.5799 0.5223 0.5500 93,643 +0.02(+3.33%)
Jun 24, 2021 0.5278 0.5490 0.5200 0.5323 182,261 +0.00(+0.43%)
Jun 23, 2021 0.5150 0.5800 0.5150 0.5300 128,844 -0.02(-3.64%)
Jun 22, 2021 0.5700 0.5850 0.5110 0.5500 165,448 -0.02(-3.17%)
Jun 21, 2021 0.5900 0.6016 0.5500 0.5680 232,543 -0.02(-3.73%)
Jun 18, 2021 0.6125 0.6679 0.5811 0.5900 79,698 -0.04(-6.20%)
Jun 17, 2021 0.6300 0.6300 0.5800 0.6290 88,191 -0.00(-0.16%)
Jun 16, 2021 0.6105 0.6400 0.5990 0.6300 92,847 +0.01(+1.61%)
Jun 15, 2021 0.6501 0.6600 0.6010 0.6200 108,437 -0.04(-6.06%)
Jun 14, 2021 0.7295 0.7400 0.6401 0.6600 162,991 -0.06(-8.59%)
Jun 11, 2021 0.7306 0.7600 0.7000 0.7220 111,703 -0.03(-3.36%)
Jun 10, 2021 0.6701 0.7500 0.6701 0.7471 188,528 +0.06(+8.46%)
Jun 09, 2021 0.6650 0.7300 0.6031 0.6888 208,011 +0.07(+11.10%)
Jun 08, 2021 0.6390 0.7000 0.6000 0.6200 156,090 -0.02(-2.82%)
Jun 07, 2021 0.6000 0.6600 0.5800 0.6380 122,791 +0.04(+6.33%)
Jun 04, 2021 0.6000 0.6810 0.5400 0.6000 218,514 -0.00(-0.08%)
Jun 03, 2021 0.5301 0.6299 0.5200 0.6005 381,486 +0.06(+11.20%)
Jun 02, 2021 0.5575 0.5575 0.5210 0.5400 244,561 +0.01(+1.50%)
Jun 01, 2021 0.5300 0.5700 0.5200 0.5320 196,138 -0.01(-1.04%)
May 28, 2021 0.5550 0.5770 0.5150 0.5376 274,761 -0.01(-2.25%)
May 27, 2021 0.5415 0.5800 0.5150 0.5500 205,693 +0.01(+2.23%)
May 26, 2021 0.5200 0.5850 0.5200 0.5380 195,406 -0.00(-0.65%)
May 25, 2021 0.5150 0.5850 0.5150 0.5415 157,282 +0.02(+4.13%)
May 24, 2021 0.5300 0.5500 0.5000 0.5200 197,741 -0.02(-2.80%)
May 21, 2021 0.5225 0.5600 0.5180 0.5350 262,723 -0.03(-4.46%)
May 20, 2021 0.5175 0.5630 0.5100 0.5600 258,550 +0.04(+8.25%)
May 19, 2021 0.5725 0.5950 0.5100 0.5173 306,823 -0.07(-11.57%)
May 18, 2021 0.6065 0.6199 0.5500 0.5850 310,088 -0.01(-0.85%)
May 17, 2021 0.5940 0.6198 0.5110 0.5900 293,522 +0.00(+0.00%)
May 14, 2021 0.5750 0.6145 0.5600 0.5900 155,197 +0.01(+1.72%)
May 13, 2021 0.6630 0.6640 0.5600 0.5800 220,390 -0.08(-12.39%)
May 12, 2021 0.6275 0.7325 0.6100 0.6620 274,853 +0.04(+5.92%)
May 11, 2021 0.6700 0.6800 0.5910 0.6250 405,142 -0.05(-6.72%)
May 10, 2021 0.7000 0.7345 0.5985 0.6700 530,219 -0.04(-5.33%)
May 07, 2021 0.7200 0.8000 0.7000 0.7077 309,294 -0.03(-4.56%)
May 06, 2021 0.8200 0.8450 0.7000 0.7415 273,687 -0.06(-7.31%)
May 05, 2021 0.8413 0.8900 0.7600 0.8000 202,559 -0.05(-5.88%)
May 04, 2021 0.8995 0.9190 0.8000 0.8500 239,073 -0.04(-4.76%)
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.