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 (%)
Sep 30, 2022 0.1239 0.1239 0.1075 0.1128 220,572 -0.01(-4.41%)
Sep 29, 2022 0.1106 0.1235 0.1106 0.1180 370,354 -0.01(-4.84%)
Sep 28, 2022 0.1134 0.1249 0.1100 0.1240 560,793 +0.01(+8.77%)
Sep 27, 2022 0.1050 0.1200 0.0970 0.1140 1,347,944 +0.00(+3.83%)
Sep 26, 2022 0.1025 0.1098 0.0988 0.1098 510,482 +0.01(+10.91%)
Sep 23, 2022 0.1050 0.1100 0.0946 0.0990 337,641 -0.01(-5.89%)
Sep 22, 2022 0.1210 0.1210 0.1042 0.1052 361,624 -0.01(-11.60%)
Sep 21, 2022 0.1258 0.1258 0.1162 0.1190 92,962 -0.01(-7.47%)
Sep 20, 2022 0.1260 0.1360 0.1240 0.1286 78,179 -0.00(-0.31%)
Sep 19, 2022 0.1331 0.1430 0.1250 0.1290 265,918 -0.01(-7.19%)
Sep 16, 2022 0.1300 0.1540 0.1300 0.1390 564,914 +0.00(+0.72%)
Sep 15, 2022 0.1280 0.1440 0.1200 0.1380 626,496 +0.01(+9.52%)
Sep 14, 2022 0.1135 0.1290 0.1131 0.1260 766,374 +0.01(+12.50%)
Sep 13, 2022 0.1200 0.1200 0.1090 0.1120 324,147 +0.00(+0.90%)
Sep 12, 2022 0.1111 0.1200 0.1110 0.1110 170,959 -0.00(-0.89%)
Sep 09, 2022 0.1249 0.1249 0.1102 0.1120 140,651 -0.00(-1.75%)
Sep 08, 2022 0.1037 0.1190 0.1037 0.1140 132,525 +0.00(+3.83%)
Sep 07, 2022 0.1000 0.1209 0.1000 0.1098 383,164 +0.00(+4.67%)
Sep 06, 2022 0.1100 0.1200 0.0920 0.1049 665,744 -0.01(-8.22%)
Sep 02, 2022 0.1210 0.1210 0.1000 0.1143 706,678 -0.00(-2.31%)
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.