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 27, 2015 0.0153 0.0153 0.0142 0.0145 158,717 -0.00(-5.84%)
Feb 26, 2015 0.0140 0.0154 0.0114 0.0154 266,388 +0.00(+10.00%)
Feb 25, 2015 0.0149 0.0150 0.0140 0.0140 442,148 -0.00(-1.41%)
Feb 24, 2015 0.0154 0.0155 0.0139 0.0142 298,987 -0.00(-6.58%)
Feb 23, 2015 0.0100 0.0160 0.0100 0.0152 183,424 +0.00(+1.33%)
Feb 20, 2015 0.0137 0.0159 0.0137 0.0150 291,376 +0.00(+9.49%)
Feb 19, 2015 0.0160 0.0160 0.0131 0.0137 210,975 -0.00(-8.67%)
Feb 18, 2015 0.0130 0.0150 0.0123 0.0150 453,167 +0.00(+17.19%)
Feb 17, 2015 0.0132 0.0132 0.0120 0.0128 639,327 -0.00(-7.91%)
Feb 13, 2015 0.0139 0.0139 0.0139 0 -0.00(-4.14%)
Feb 12, 2015 0.0140 0.0169 0.0130 0.0145 1,270,004 +0.00(+3.57%)
Feb 11, 2015 0.0150 0.0150 0.0139 0.0140 224,050 -0.00(-6.67%)
Feb 10, 2015 0.0140 0.0150 0.0131 0.0150 1,114,337 +0.00(+7.14%)
Feb 09, 2015 0.0139 0.0140 0.0115 0.0140 994,363 +0.00(+0.00%)
Feb 06, 2015 0.0185 0.0190 0.0127 0.0140 2,808,801 -0.00(-24.32%)
Feb 05, 2015 0.0194 0.0245 0.0175 0.0185 4,103,784 +0.00(+0.00%)
Feb 04, 2015 0.0174 0.0198 0.0169 0.0185 2,927,115 +0.00(+8.82%)
Feb 03, 2015 0.0136 0.0194 0.0135 0.0170 4,136,530 +0.00(+25.00%)
Feb 02, 2015 0.0115 0.0138 0.0104 0.0136 1,658,539 +0.00(+18.26%)
Jan 30, 2015 0.0115 0.0119 0.0104 0.0115 1,239,355 +0.00(+9.52%)
Jan 29, 2015 0.0119 0.0119 0.0105 0.0105 1,186,647 -0.00(-4.55%)
Jan 28, 2015 0.0130 0.0135 0.0110 0.0110 959,057 -0.00(-18.52%)
Jan 27, 2015 0.0095 0.0180 0.0095 0.0135 4,005,851 +0.01(+64.63%)
Jan 26, 2015 0.0093 0.0095 0.0082 0.0082 227,877 +0.00(+1.23%)
Jan 23, 2015 0.0079 0.0100 0.0079 0.0081 849,579 +0.00(+1.25%)
Jan 22, 2015 0.0075 0.0080 0.0075 0.0080 611,008 +0.00(+3.90%)
Jan 21, 2015 0.0078 0.0078 0.0073 0.0077 332,002 -0.00(-1.28%)
Jan 20, 2015 0.0086 0.0086 0.0078 0.0078 379,590 -0.00(-9.30%)
Jan 16, 2015 0.0086 0.0086 0.0086 0 +0.00(+1.18%)
Jan 15, 2015 0.0084 0.0085 0.0082 0.0085 978,467 +0.00(+1.19%)
Jan 14, 2015 0.0087 0.0088 0.0084 0.0084 579,187 +0.00(+0.00%)
Jan 13, 2015 0.0084 0 +0.00(+0.00%)
Jan 12, 2015 0.0085 0.0085 0.0076 0.0084 89,026 -0.00(-0.59%)
Jan 09, 2015 0.0086 0.0088 0.0075 0.0084 507,290 -0.00(-1.74%)
Jan 08, 2015 0.0083 0.0086 0.0076 0.0086 394,712 +0.00(+3.37%)
Jan 07, 2015 0.0082 0.0085 0.0071 0.0083 146,350 -0.00(-2.12%)
Jan 06, 2015 0.0086 0.0086 0.0082 0.0085 60,727 -0.00(-1.16%)
Jan 05, 2015 0.0070 0.0087 0.0070 0.0086 820,863 +0.00(+10.12%)
Jan 02, 2015 0.0069 0.0078 0.0069 0.0078 47,900 +0.00(+11.57%)
Dec 31, 2014 0.0070 0.0070 0.0070 0 -0.00(-1.69%)
Dec 30, 2014 0.0070 0.0073 0.0055 0.0071 2,037,710 +0.00(+1.71%)
Dec 29, 2014 0.0075 0.0075 0.0066 0.0070 713,253 -0.00(-6.67%)
Dec 26, 2014 0.0090 0.0090 0.0070 0.0075 779,115 -0.00(-2.60%)
Dec 24, 2014 0.0077 0.0077 0.0077 0 -0.00(-14.44%)
Dec 23, 2014 0.0075 0.0090 0.0060 0.0090 275,144 +0.00(+1.12%)
Dec 22, 2014 0.0090 0.0090 0.0034 0.0089 381,357 -0.00(-1.11%)
Dec 19, 2014 0.0070 0.0090 0.0067 0.0090 536,127 +0.00(+12.50%)
Dec 18, 2014 0.0084 0.0084 0.0068 0.0080 271,700 -0.00(-5.88%)
Dec 17, 2014 0.0083 0.0090 0.0070 0.0085 490,850 +0.00(+0.00%)
Dec 16, 2014 0.0050 0.0085 577,002 +0.00(+26.87%)
Dec 15, 2014 0.0060 0.0068 0.0058 0.0067 233,526 +0.00(+11.67%)
Dec 12, 2014 0.0050 0.0060 0.0050 0.0060 222,920 +0.00(+0.00%)
Dec 11, 2014 0.0060 0.0060 0.0038 0.0060 664,858 -0.00(-13.04%)
Dec 10, 2014 0.0071 0.0071 0.0030 0.0069 1,378,200 -0.00(-16.67%)
Dec 09, 2014 0.0088 0.0090 0.0050 0.0083 371,296 -0.00(-5.91%)
Dec 08, 2014 0.0080 0.0090 0.0080 0.0088 82,726 -0.00(-2.22%)
Dec 05, 2014 0.0083 0.0090 0.0076 0.0090 224,000 +0.00(+2.27%)
Dec 04, 2014 0.0084 0.0090 0.0075 0.0088 297,196 -0.00(-1.12%)
Dec 03, 2014 0.0084 0.0090 0.0084 0.0089 365,250 -0.00(-1.11%)
Dec 02, 2014 0.0084 0.0090 0.0084 0.0090 227,549 +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.