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 (%)
Dec 30, 2022 0.0550 0.0599 0.0510 0.0510 310,407 -0.01(-10.05%)
Dec 29, 2022 0.0561 0.0614 0.0550 0.0567 642,220 +0.00(+1.07%)
Dec 28, 2022 0.0543 0.0578 0.0536 0.0561 421,946 +0.00(+2.00%)
Dec 27, 2022 0.0535 0.0550 0.0520 0.0550 258,203 +0.00(+2.80%)
Dec 23, 2022 0.0511 0.0570 0.0511 0.0535 176,207 -0.00(-0.93%)
Dec 22, 2022 0.0550 0.0580 0.0510 0.0540 211,282 -0.00(-4.26%)
Dec 21, 2022 0.0511 0.0585 0.0511 0.0564 303,983 +0.00(+2.55%)
Dec 20, 2022 0.0526 0.0570 0.0520 0.0550 424,529 +0.00(+4.56%)
Dec 19, 2022 0.0574 0.0598 0.0518 0.0526 136,147 -0.00(-8.36%)
Dec 16, 2022 0.0505 0.0600 0.0505 0.0574 302,665 -0.00(-7.27%)
Dec 15, 2022 0.0569 0.0640 0.0551 0.0619 918,231 +0.01(+12.34%)
Dec 14, 2022 0.0570 0.0600 0.0550 0.0551 321,089 -0.00(-8.17%)
Dec 13, 2022 0.0650 0.0650 0.0542 0.0600 456,920 +0.00(+0.00%)
Dec 12, 2022 0.0500 0.0690 0.0455 0.0600 1,675,960 +0.01(+20.00%)
Dec 09, 2022 0.0620 0.0649 0.0450 0.0500 1,366,020 -0.01(-22.96%)
Dec 08, 2022 0.0630 0.0679 0.0600 0.0649 778,158 -0.00(-3.13%)
Dec 07, 2022 0.0656 0.0700 0.0650 0.0670 220,225 -0.00(-2.62%)
Dec 06, 2022 0.0662 0.0717 0.0652 0.0688 864,288 -0.00(-4.44%)
Dec 05, 2022 0.0729 0.0729 0.0662 0.0720 344,612 -0.00(-1.23%)
Dec 02, 2022 0.0700 0.0790 0.0700 0.0729 713,570 +0.00(+4.14%)
Dec 01, 2022 0.0795 0.0800 0.0700 0.0700 1,370,136 -0.01(-10.49%)
Nov 30, 2022 0.0770 0.0800 0.0720 0.0782 1,155,309 -0.00(-2.49%)
Nov 29, 2022 0.0790 0.0880 0.0765 0.0802 368,105 -0.00(-4.52%)
Nov 28, 2022 0.0820 0.0850 0.0771 0.0840 384,176 +0.00(+2.44%)
Nov 25, 2022 0.0875 0.0875 0.0800 0.0820 59,907 +0.00(+2.50%)
Nov 23, 2022 0.0840 0.0900 0.0720 0.0800 721,166 -0.01(-8.05%)
Nov 22, 2022 0.0890 0.0940 0.0800 0.0870 851,730 -0.00(-4.40%)
Nov 21, 2022 0.0893 0.0960 0.0870 0.0910 191,764 +0.00(+0.00%)
Nov 18, 2022 0.0891 0.0950 0.0891 0.0910 27,982 -0.01(-6.19%)
Nov 17, 2022 0.0855 0.0970 0.0855 0.0970 492,231 +0.00(+1.15%)
Nov 16, 2022 0.0970 0.0970 0.0860 0.0959 701,842 -0.00(-1.13%)
Nov 15, 2022 0.0965 0.1000 0.0870 0.0970 1,149,481 +0.01(+13.72%)
Nov 14, 2022 0.0949 0.0975 0.0851 0.0853 878,304 -0.01(-7.28%)
Nov 11, 2022 0.0895 0.0949 0.0870 0.0920 81,638 -0.00(-3.16%)
Nov 10, 2022 0.0950 0.1000 0.0873 0.0950 1,279,312 +0.00(+4.40%)
Nov 09, 2022 0.0955 0.0970 0.0900 0.0910 87,785 -0.01(-6.19%)
Nov 08, 2022 0.0980 0.0987 0.0911 0.0970 143,576 +0.00(+1.04%)
Nov 07, 2022 0.0970 0.1000 0.0903 0.0960 248,656 -0.00(-1.03%)
Nov 04, 2022 0.0904 0.0970 0.0904 0.0970 150,675 +0.01(+7.42%)
Nov 03, 2022 0.0900 0.1000 0.0900 0.0903 297,592 -0.00(-4.85%)
Nov 02, 2022 0.1050 0.1050 0.0910 0.0949 242,368 +0.00(+4.17%)
Nov 01, 2022 0.0910 0.0960 0.0910 0.0911 102,004 +0.00(+0.11%)
Oct 31, 2022 0.0870 0.0960 0.0870 0.0910 291,509 +0.00(+1.11%)
Oct 28, 2022 0.0980 0.0980 0.0900 0.0900 182,633 -0.00(-2.17%)
Oct 27, 2022 0.0901 0.1000 0.0901 0.0920 309,609 -0.01(-7.07%)
Oct 26, 2022 0.0917 0.1094 0.0900 0.0990 440,237 +0.00(+0.00%)
Oct 25, 2022 0.0945 0.0990 0.0912 0.0990 288,339 +0.00(+4.76%)
Oct 24, 2022 0.0926 0.1000 0.0902 0.0945 314,584 -0.01(-5.50%)
Oct 21, 2022 0.0957 0.1050 0.0102 0.1000 571,188 +0.00(+0.00%)
Oct 20, 2022 0.1050 0.1050 0.0898 0.1000 1,052,010 -0.00(-4.76%)
Oct 19, 2022 0.1100 0.1100 0.0912 0.1050 245,068 -0.01(-4.55%)
Oct 18, 2022 0.1050 0.1100 0.1015 0.1100 480,179 +0.00(+0.00%)
Oct 17, 2022 0.1000 0.1100 0.0990 0.1100 293,501 +0.00(+0.92%)
Oct 14, 2022 0.1095 0.1095 0.0988 0.1090 236,722 +0.00(+0.65%)
Oct 13, 2022 0.1145 0.1145 0.1000 0.1083 277,208 +0.01(+6.18%)
Oct 12, 2022 0.1100 0.1130 0.1011 0.1020 497,592 -0.01(-9.09%)
Oct 11, 2022 0.1104 0.1250 0.1036 0.1122 995,039 -0.00(-4.10%)
Oct 10, 2022 0.1000 0.1170 0.1000 0.1170 338,048 +0.01(+8.84%)
Oct 07, 2022 0.0955 0.1100 0.0955 0.1075 246,213 -0.00(-2.27%)
Oct 06, 2022 0.1120 0.1150 0.1090 0.1100 115,916 +0.00(+0.00%)
Oct 05, 2022 0.1110 0.1140 0.1065 0.1100 48,880 -0.00(-0.90%)
Oct 04, 2022 0.1100 0.1148 0.1081 0.1110 239,348 +0.00(+0.91%)
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.