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 29, 2016 0.0092 0.0095 0.0090 0.0091 264,999 -0.00(-2.15%)
Feb 26, 2016 0.0096 0.0097 0.0092 0.0093 253,537 -0.00(-2.11%)
Feb 25, 2016 0.0105 0.0105 0.0090 0.0095 212,148 -0.00(-9.09%)
Feb 24, 2016 0.0103 0.0115 0.0090 0.0104 1,131,745 +0.00(+2.45%)
Feb 23, 2016 0.0098 0.0110 0.0098 0.0102 2,016,414 +0.00(+20.00%)
Feb 22, 2016 0.0098 0.0098 0.0085 0.0085 855,600 -0.00(-5.56%)
Feb 19, 2016 0.0090 0.0090 0.0087 0.0090 169,149 +0.00(+0.00%)
Feb 18, 2016 0.0105 0.0120 0.0080 0.0090 765,643 -0.00(-18.18%)
Feb 17, 2016 0.0120 0.0130 0.0110 0.0110 1,860,957 +0.00(+4.76%)
Feb 16, 2016 0.0095 0.0105 0.0095 0.0105 312,000 +0.00(+5.00%)
Feb 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Feb 11, 2016 0.0088 0.0090 0.0087 0.0090 556,275 +0.00(+2.27%)
Feb 10, 2016 0.0105 0.0105 0.0070 0.0088 1,580,103 -0.00(-20.00%)
Feb 09, 2016 0.0125 0.0130 0.0098 0.0110 2,812,508 -0.00(-12.00%)
Feb 08, 2016 0.0069 0.0180 0.0069 0.0125 15,662,201 +0.01(+78.57%)
Feb 05, 2016 0.0067 0.0070 0.0067 0.0070 306,000 +0.00(+4.48%)
Feb 04, 2016 0.0065 0.0067 0.0065 0.0067 286,538 +0.00(+17.54%)
Feb 03, 2016 0.0074 0.0074 0.0050 0.0057 953,774 -0.00(-5.00%)
Feb 02, 2016 0.0060 0.0067 0.0051 0.0060 357,787 -0.00(-11.76%)
Feb 01, 2016 0.0070 0.0075 0.0060 0.0068 958,296 -0.00(-2.86%)
Jan 29, 2016 0.0077 0.0077 0.0070 0.0070 393,038 -0.00(-9.09%)
Jan 28, 2016 0.0071 0.0080 0.0061 0.0077 2,136,661 +0.00(+18.46%)
Jan 27, 2016 0.0061 0.0066 0.0061 0.0065 64,177 -0.00(-4.41%)
Jan 26, 2016 0.0061 0.0072 0.0061 0.0068 78,870 +0.00(+11.48%)
Jan 25, 2016 0.0070 0.0070 0.0061 0.0061 6,431 -0.00(-12.86%)
Jan 22, 2016 0.0056 0.0072 0.0056 0.0070 1,172,235 +0.00(+25.00%)
Jan 21, 2016 0.0050 0.0056 0.0050 0.0056 123,280 +0.00(+12.00%)
Jan 20, 2016 0.0055 0.0056 0.0050 0.0050 469,832 -0.00(-9.09%)
Jan 19, 2016 0.0048 0.0055 0.0048 0.0055 891,141 +0.00(+7.84%)
Jan 15, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Jan 14, 2016 0.0052 0.0053 0.0050 0.0052 143,766 -0.00(-10.81%)
Jan 12, 2016 0.0058 0.0058 0.0058 0 -0.00(-2.83%)
Jan 11, 2016 0.0066 0.0066 0.0060 0.0060 307,500 -0.00(-9.09%)
Jan 08, 2016 0.0066 0.0066 0.0066 0.0066 19,818 +0.00(+0.00%)
Jan 07, 2016 0.0059 0.0068 0.0059 0.0066 35,702 +0.00(+16.81%)
Jan 06, 2016 0.0051 0.0059 0.0051 0.0056 216,445 +0.00(+8.65%)
Jan 05, 2016 0.0052 0.0052 0.0052 0.0052 38,018 +0.00(+0.00%)
Jan 04, 2016 0.0052 0.0052 0.0052 0.0052 124,950 +0.00(+0.00%)
Dec 31, 2015 0.0052 0.0052 0.0052 0 -0.00(-8.77%)
Dec 30, 2015 0.0056 0.0057 0.0056 0.0057 17,000 +0.00(+3.45%)
Dec 29, 2015 0.0055 0.0055 0.0055 0.0055 13,000 +0.00(+0.18%)
Dec 28, 2015 0.0055 0.0055 0.0055 0.0055 11,202 +0.00(+0.00%)
Dec 23, 2015 0.0055 0.0055 0.0055 0 -0.00(-15.38%)
Dec 22, 2015 0.0052 0.0065 0.0052 0.0065 229,000 +0.00(+22.64%)
Dec 21, 2015 0.0060 0.0075 0.0051 0.0053 567,133 -0.00(-3.64%)
Dec 18, 2015 0.0052 0.0055 0.0051 0.0055 137,766 +0.00(+5.77%)
Dec 17, 2015 0.0055 0.0060 0.0051 0.0052 3,814,753 +0.00(+4.00%)
Dec 16, 2015 0.0052 0.0052 0.0050 0.0050 156,079 -0.00(-3.85%)
Dec 15, 2015 0.0051 0.0055 0.0051 0.0052 117,030 -0.00(-3.70%)
Dec 14, 2015 0.0057 0.0057 0.0051 0.0054 307,500 -0.00(-5.26%)
Dec 11, 2015 0.0057 0.0057 0.0057 0.0057 67,500 -0.00(-5.00%)
Dec 10, 2015 0.0060 0.0063 0.0057 0.0060 294,300 +0.00(+0.00%)
Dec 09, 2015 0.0064 0.0064 0.0060 0.0060 30,100 -0.00(-5.66%)
Dec 08, 2015 0.0064 0.0065 0.0060 0.0064 155,359 -0.00(-3.49%)
Dec 07, 2015 0.0075 0.0075 0.0065 0.0066 938,613 -0.00(-3.80%)
Dec 04, 2015 0.0070 0.0074 0.0065 0.0069 253,533 -0.00(-0.72%)
Dec 03, 2015 0.0067 0.0070 0.0060 0.0069 664,988 -0.00(-8.00%)
Dec 02, 2015 0.0074 0.0075 0.0073 0.0075 217,181 +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.