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 28, 2017 0.0470 0.0489 0.0450 0.0451 1,856,147 -0.00(-4.25%)
Apr 27, 2017 0.0479 0.0505 0.0450 0.0471 1,438,169 -0.00(-3.88%)
Apr 26, 2017 0.0475 0.0508 0.0468 0.0490 2,391,507 +0.00(+4.26%)
Apr 25, 2017 0.0535 0.0468 0.0470 2,518,917 -0.00(-9.62%)
Apr 24, 2017 0.0540 0.0540 0.0500 0.0520 2,552,069 -0.00(-5.45%)
Apr 21, 2017 0.0573 0.0590 0.0520 0.0550 1,771,850 -0.00(-4.10%)
Apr 20, 2017 0.0540 0.0590 0.0520 0.0573 2,209,991 +0.00(+6.20%)
Apr 19, 2017 0.0557 0.0590 0.0500 0.0540 2,254,801 -0.00(-6.09%)
Apr 18, 2017 0.0590 0.0625 0.0500 0.0575 6,100,826 -0.00(-1.71%)
Apr 17, 2017 0.0493 0.0600 0.0480 0.0585 6,048,483 +0.01(+17.00%)
Apr 13, 2017 0.0420 0.0515 0.0420 0.0500 5,272,091 +0.01(+16.55%)
Apr 12, 2017 0.0384 0.0461 0.0384 0.0429 3,019,055 +0.00(+8.06%)
Apr 11, 2017 0.0460 0.0460 0.0335 0.0397 9,476,846 -0.01(-13.51%)
Apr 10, 2017 0.0498 0.0510 0.0420 0.0459 6,761,882 -0.00(-9.11%)
Apr 07, 2017 0.0505 0.0515 0.0480 0.0505 1,526,021 +0.00(+0.00%)
Apr 06, 2017 0.0510 0.0550 0.0500 0.0505 1,493,405 -0.00(-0.98%)
Apr 05, 2017 0.0512 0.0558 0.0500 0.0510 2,951,750 -0.00(-1.45%)
Apr 04, 2017 0.0513 0.0550 0.0510 0.0517 2,361,649 +0.00(+0.90%)
Apr 03, 2017 0.0540 0.0550 0.0493 0.0513 2,403,533 -0.00(-6.75%)
Mar 31, 2017 0.0540 0.0550 0.0530 0.0550 1,689,282 +0.00(+1.90%)
Mar 30, 2017 0.0560 0.0572 0.0520 0.0540 2,947,685 -0.00(-3.62%)
Mar 29, 2017 0.0550 0.0590 0.0530 0.0560 2,384,898 +0.00(+2.75%)
Mar 28, 2017 0.0582 0.0600 0.0520 0.0545 1,993,602 -0.00(-6.03%)
Mar 27, 2017 0.0615 0.0630 0.0575 0.0580 1,159,566 -0.00(-2.36%)
Mar 24, 2017 0.0625 0.0674 0.0589 0.0594 3,569,609 -0.00(-1.00%)
Mar 23, 2017 0.0555 0.0665 0.0550 0.0600 7,598,841 +0.01(+14.29%)
Mar 22, 2017 0.0430 0.0550 0.0410 0.0525 4,988,663 +0.01(+21.53%)
Mar 21, 2017 0.0514 0.0518 0.0410 0.0432 10,791,194 -0.01(-16.60%)
Mar 20, 2017 0.0592 0.0595 0.0510 0.0518 6,979,844 -0.01(-13.67%)
Mar 17, 2017 0.0607 0.0620 0.0590 0.0600 1,648,697 +0.00(+0.00%)
Mar 16, 2017 0.0640 0.0650 0.0600 0.0600 1,791,313 -0.00(-6.25%)
Mar 15, 2017 0.0625 0.0650 0.0600 0.0640 2,363,013 +0.00(+4.92%)
Mar 14, 2017 0.0633 0.0673 0.0585 0.0610 2,330,335 -0.00(-6.15%)
Mar 13, 2017 0.0630 0.0660 0.0598 0.0650 5,598,632 -0.00(-1.52%)
Mar 10, 2017 0.0663 0.0750 0.0560 0.0660 4,672,243 -0.00(-2.22%)
Mar 09, 2017 0.0587 0.0700 0.0560 0.0675 6,302,172 +0.01(+10.66%)
Mar 08, 2017 0.0700 0.0750 0.0550 0.0610 12,750,459 -0.01(-13.48%)
Mar 07, 2017 0.0730 0.0750 0.0680 0.0705 4,259,300 -0.01(-7.24%)
Mar 06, 2017 0.0800 0.0810 0.0640 0.0760 7,142,083 +0.00(+5.56%)
Mar 03, 2017 0.0815 0.0850 0.0702 0.0720 8,189,425 -0.01(-10.00%)
Mar 02, 2017 0.0950 0.1050 0.0750 0.0800 9,425,937 -0.01(-13.51%)
Mar 01, 2017 0.0775 0.0969 0.0750 0.0925 11,527,806 +0.01(+17.83%)
Feb 28, 2017 0.0720 0.0810 0.0664 0.0785 12,124,634 +0.01(+18.76%)
Feb 27, 2017 0.0819 0.0839 0.0635 0.0661 22,244,584 -0.02(-18.90%)
Feb 24, 2017 0.1015 0.1020 0.0711 0.0815 29,403,580 -0.04(-31.22%)
Feb 23, 2017 0.1215 0.1220 0.1000 0.1185 13,523,192 -0.00(-2.71%)
Feb 22, 2017 0.0882 0.1420 0.0880 0.1218 34,551,736 +0.04(+42.46%)
Feb 21, 2017 0.0705 0.0895 0.0685 0.0855 17,054,650 +0.02(+29.86%)
Feb 17, 2017 0.0658 0.0658 0.0658 0 +0.00(+0.21%)
Feb 16, 2017 0.0715 0.0720 0.0620 0.0657 12,700,735 -0.00(-4.92%)
Feb 15, 2017 0.0560 0.0700 0.0555 0.0691 18,855,354 +0.01(+25.64%)
Feb 14, 2017 0.0501 0.0550 0.0500 0.0550 5,382,471 +0.00(+9.78%)
Feb 13, 2017 0.0548 0.0585 0.0501 0.0501 4,661,807 -0.00(-7.22%)
Feb 10, 2017 0.0540 0.0570 0.0515 0.0540 2,935,656 +0.00(+0.93%)
Feb 09, 2017 0.0517 0.0597 0.0470 0.0535 13,241,610 +0.00(+3.68%)
Feb 08, 2017 0.0451 0.0530 0.0451 0.0516 7,687,482 +0.01(+12.17%)
Feb 07, 2017 0.0530 0.0530 0.0440 0.0460 10,692,957 -0.01(-13.21%)
Feb 06, 2017 0.0640 0.0650 0.0480 0.0530 19,832,976 -0.01(-10.62%)
Feb 03, 2017 0.0465 0.0620 0.0454 0.0593 37,444,056 +0.01(+30.62%)
Feb 02, 2017 0.0410 0.0475 0.0410 0.0454 9,596,901 +0.00(+11.55%)
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.