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 (%)
Jun 30, 2016 0.0140 0.0146 0.0127 0.0139 736,628 -0.00(-0.71%)
Jun 29, 2016 0.0140 0.0150 0.0135 0.0140 883,038 +0.00(+0.36%)
Jun 28, 2016 0.0149 0.0150 0.0132 0.0140 1,543,013 +0.00(+7.31%)
Jun 27, 2016 0.0132 0.0150 0.0125 0.0130 374,625 -0.00(-2.26%)
Jun 24, 2016 0.0120 0.0160 0.0100 0.0133 2,589,319 -0.00(-8.59%)
Jun 23, 2016 0.0150 0.0170 0.0141 0.0146 3,166,703 -0.00(-0.34%)
Jun 22, 2016 0.0127 0.0175 0.0120 0.0146 5,716,839 +0.00(+15.87%)
Jun 21, 2016 0.0120 0.0150 0.0120 0.0126 2,015,989 +0.00(+5.00%)
Jun 20, 2016 0.0109 0.0129 0.0101 0.0120 1,426,635 +0.00(+9.09%)
Jun 17, 2016 0.0100 0.0125 0.0098 0.0110 4,174,156 +0.00(+10.00%)
Jun 16, 2016 0.0100 0.0110 0.0100 0.0100 1,623,005 +0.00(+0.00%)
Jun 15, 2016 0.0099 0.0100 0.0092 0.0100 441,000 +0.00(+8.70%)
Jun 14, 2016 0.0098 0.0100 0.0091 0.0092 883,595 +0.00(+1.10%)
Jun 13, 2016 0.0090 0.0099 0.0090 0.0091 622,923 -0.00(-4.21%)
Jun 10, 2016 0.0093 0.0095 0.0092 0.0095 362,523 +0.00(+3.83%)
Jun 09, 2016 0.0092 0.0093 0.0092 0.0092 408,100 -0.00(-1.61%)
Jun 08, 2016 0.0085 0.0093 0.0084 0.0093 216,668 +0.00(+9.41%)
Jun 07, 2016 0.0085 0.0090 0.0085 0.0085 31,088 +0.00(+0.00%)
Jun 06, 2016 0.0085 0.0090 0.0085 0.0085 170,000 -0.00(-4.49%)
Jun 03, 2016 0.0090 0.0090 0.0084 0.0089 609,215 -0.00(-1.11%)
Jun 02, 2016 0.0088 0.0090 0.0084 0.0090 1,190,203 +0.00(+2.27%)
Jun 01, 2016 0.0085 0.0088 0.0084 0.0088 184,945 +0.00(+3.53%)
May 31, 2016 0.0084 0.0085 0.0084 0.0085 404,475 +0.00(+1.19%)
May 27, 2016 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
May 26, 2016 0.0084 0.0084 0.0077 0.0080 254,376 +0.00(+0.00%)
May 25, 2016 0.0080 0.0086 0.0077 0.0080 944,000 +0.00(+6.67%)
May 24, 2016 0.0081 0.0087 0.0072 0.0075 417,000 -0.00(-6.25%)
May 23, 2016 0.0079 0.0087 0.0079 0.0080 652,458 +0.00(+6.67%)
May 20, 2016 0.0080 0.0080 0.0075 0.0075 152,600 -0.00(-6.25%)
May 19, 2016 0.0080 0.0080 0.0076 0.0080 251,484 +0.00(+14.29%)
May 18, 2016 0.0075 0.0075 0.0070 0.0070 80,360 -0.00(-6.67%)
May 17, 2016 0.0077 0.0077 0.0067 0.0075 1,323,746 +0.00(+0.00%)
May 16, 2016 0.0070 0.0075 0.0066 0.0075 292,632 +0.00(+7.14%)
May 13, 2016 0.0072 0.0072 0.0065 0.0070 1,050,012 -0.00(-2.78%)
May 12, 2016 0.0070 0.0072 0.0064 0.0072 864,360 -0.00(-1.37%)
May 11, 2016 0.0073 0.0085 0.0068 0.0073 2,760,298 +0.00(+0.00%)
May 10, 2016 0.0073 0.0073 0.0073 0.0073 15,000 +0.00(+7.35%)
May 09, 2016 0.0075 0.0075 0.0068 0.0068 311,100 -0.00(-9.33%)
May 06, 2016 0.0069 0.0075 0.0063 0.0075 1,541,735 +0.00(+15.38%)
May 05, 2016 0.0060 0.0065 0.0060 0.0065 763,421 +0.00(+8.33%)
May 04, 2016 0.0058 0.0060 0.0058 0.0060 95,662 +0.00(+7.14%)
May 03, 2016 0.0065 0.0065 0.0056 0.0056 323,820 -0.00(-13.85%)
May 02, 2016 0.0063 0.0065 0.0063 0.0065 152,017 +0.00(+3.17%)
Apr 29, 2016 0.0060 0.0063 0.0056 0.0063 468,000 +0.00(+8.62%)
Apr 28, 2016 0.0062 0.0064 0.0056 0.0058 315,400 -0.00(-10.77%)
Apr 27, 2016 0.0060 0.0065 0.0060 0.0065 214,016 +0.00(+8.33%)
Apr 26, 2016 0.0065 0.0065 0.0056 0.0060 2,295,383 -0.00(-3.23%)
Apr 25, 2016 0.0062 0.0065 0.0062 0.0062 285,382 +0.00(+3.33%)
Apr 22, 2016 0.0062 0.0062 0.0059 0.0060 789,933 -0.00(-3.23%)
Apr 21, 2016 0.0074 0.0074 0.0055 0.0062 1,919,583 -0.00(-10.14%)
Apr 20, 2016 0.0090 0.0090 0.0060 0.0069 4,621,441 -0.00(-22.47%)
Apr 19, 2016 0.0075 0.0089 0.0073 0.0089 505,520 +0.00(+14.10%)
Apr 18, 2016 0.0076 0.0078 0.0075 0.0078 161,068 +0.00(+1.30%)
Apr 15, 2016 0.0077 0.0077 0.0077 0.0077 889 -0.00(-1.28%)
Apr 14, 2016 0.0081 0.0081 0.0073 0.0078 240,501 -0.00(-12.36%)
Apr 13, 2016 0.0079 0.0089 0.0075 0.0089 51,500 +0.00(+18.67%)
Apr 12, 2016 0.0080 0.0080 0.0074 0.0075 279,000 -0.00(-2.60%)
Apr 11, 2016 0.0078 0.0080 0.0074 0.0077 30,545 +0.00(+4.05%)
Apr 08, 2016 0.0075 0.0090 0.0073 0.0074 555,617 +0.00(+1.37%)
Apr 07, 2016 0.0073 0.0077 0.0073 0.0073 2,139,095 +0.00(+0.00%)
Apr 06, 2016 0.0085 0.0095 0.0073 0.0073 487,790 -0.00(-8.75%)
Apr 05, 2016 0.0080 0.0080 0.0080 0.0080 117,500 +0.00(+0.00%)
Apr 04, 2016 0.0085 0.0089 0.0080 0.0080 125,222 +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.