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 (%)
Jan 29, 2021 0.0250 0.0250 0.0190 0.0220 71,525,800 -0.00(-2.65%)
Jan 28, 2021 0.0254 0.0308 0.0200 0.0226 167,724,528 -0.00(-5.44%)
Jan 27, 2021 0.0240 0.0270 0.0120 0.0239 151,388,384 +0.00(+1.70%)
Jan 26, 2021 0.0290 0.0395 0.0200 0.0235 447,550,240 -0.00(-12.64%)
Jan 25, 2021 0.0174 0.0315 0.0100 0.0269 840,836,224 +0.01(+68.12%)
Jan 22, 2021 0.0048 0.0168 0.0048 0.0160 790,380,032 +0.01(+255.56%)
Jan 21, 2021 0.0045 0.0050 0.0041 0.0045 44,326,868 +0.00(+7.14%)
Jan 20, 2021 0.0040 0.0050 0.0037 0.0042 53,692,304 +0.00(+5.00%)
Jan 19, 2021 0.0041 0.0042 0.0037 0.0040 25,366,298 -0.00(-2.44%)
Jan 15, 2021 0.0041 0.0044 0.0037 0.0041 20,703,200 +0.00(+2.50%)
Jan 14, 2021 0.0042 0.0043 0.0036 0.0040 41,097,080 +0.00(+0.00%)
Jan 13, 2021 0.0040 0.0045 0.0037 0.0040 40,363,664 +0.00(+0.00%)
Jan 12, 2021 0.0032 0.0044 0.0031 0.0040 93,317,648 +0.00(+29.03%)
Jan 11, 2021 0.0032 0.0034 0.0026 0.0031 52,872,688 +0.00(+0.00%)
Jan 08, 2021 0.0037 0.0037 0.0029 0.0031 79,618,000 -0.00(-13.89%)
Jan 07, 2021 0.0038 0.0040 0.0033 0.0036 21,419,256 -0.00(-2.70%)
Jan 06, 2021 0.0035 0.0038 0.0033 0.0037 19,015,628 +0.00(+5.71%)
Jan 05, 2021 0.0034 0.0037 0.0033 0.0035 13,093,592 -0.00(-2.78%)
Jan 04, 2021 0.0037 0.0037 0.0032 0.0036 25,565,084 +0.00(+0.00%)
Dec 31, 2020 0.0036 0.0036 0.0036 15,026,792 +0.00(+5.88%)
Dec 30, 2020 0.0035 0.0035 0.0032 0.0034 15,026,792 -0.00(-2.86%)
Dec 29, 2020 0.0034 0.0037 0.0034 0.0035 10,167,750 +0.00(+2.94%)
Dec 28, 2020 0.0037 0.0039 0.0034 0.0034 18,883,796 -0.00(-8.11%)
Dec 24, 2020 0.0036 0.0039 0.0036 0.0037 11,099,600 +0.00(+0.00%)
Dec 23, 2020 0.0038 0.0040 0.0034 0.0037 20,177,514 -0.00(-7.50%)
Dec 22, 2020 0.0033 0.0043 0.0033 0.0040 30,353,672 +0.00(+14.29%)
Dec 21, 2020 0.0036 0.0038 0.0034 0.0035 15,223,086 +0.00(+0.00%)
Dec 18, 2020 0.0036 0.0041 0.0032 0.0035 21,975,400 -0.00(-10.26%)
Dec 17, 2020 0.0040 0.0042 0.0035 0.0039 25,672,016 -0.00(-4.88%)
Dec 16, 2020 0.0037 0.0044 0.0037 0.0041 30,153,806 +0.00(+10.81%)
Dec 15, 2020 0.0043 0.0045 0.0035 0.0037 21,006,142 -0.00(-7.50%)
Dec 14, 2020 0.0033 0.0044 0.0033 0.0040 28,388,278 +0.00(+11.11%)
Dec 11, 2020 0.0034 0.0043 0.0033 0.0036 45,994,504 +0.00(+9.09%)
Dec 10, 2020 0.0026 0.0043 0.0025 0.0033 71,877,928 +0.00(+26.92%)
Dec 09, 2020 0.0030 0.0030 0.0025 0.0026 25,861,506 -0.00(-7.14%)
Dec 08, 2020 0.0029 0.0030 0.0025 0.0028 30,116,300 +0.00(+7.69%)
Dec 07, 2020 0.0026 0.0028 0.0025 0.0026 23,127,780 -0.00(-3.70%)
Dec 04, 2020 0.0025 0.0034 0.0023 0.0027 41,992,404 +0.00(+8.00%)
Dec 03, 2020 0.0026 0.0027 0.0024 0.0025 25,013,236 -0.00(-3.85%)
Dec 02, 2020 0.0027 0.0028 0.0025 0.0026 37,040,484 -0.00(-3.70%)
Dec 01, 2020 0.0027 0.0032 0.0025 0.0027 32,664,892 -0.00(-3.57%)
Nov 30, 2020 0.0030 0.0030 0.0027 0.0028 13,775,045 -0.00(-3.45%)
Nov 27, 2020 0.0028 0.0032 0.0027 0.0029 5,539,000 +0.00(+3.57%)
Nov 25, 2020 0.0029 0.0031 0.0027 0.0028 10,226,200 -0.00(-3.45%)
Nov 24, 2020 0.0027 0.0031 0.0027 0.0029 12,631,500 +0.00(+0.00%)
Nov 23, 2020 0.0027 0.0035 0.0027 0.0029 10,269,862 -0.00(-6.45%)
Nov 20, 2020 0.0031 0.0033 0.0027 0.0031 27,612,000 +0.00(+0.00%)
Nov 19, 2020 0.0028 0.0033 0.0028 0.0031 11,282,348 +0.00(+6.90%)
Nov 18, 2020 0.0032 0.0035 0.0026 0.0029 30,163,750 -0.00(-9.38%)
Nov 17, 2020 0.0032 0.0039 0.0030 0.0032 29,171,688 +0.00(+0.00%)
Nov 16, 2020 0.0033 0.0034 0.0031 0.0032 9,804,671 +0.00(+0.00%)
Nov 13, 2020 0.0035 0.0035 0.0030 0.0032 15,626,000 -0.00(-3.03%)
Nov 12, 2020 0.0032 0.0035 0.0030 0.0033 6,406,297 +0.00(+3.12%)
Nov 11, 2020 0.0036 0.0036 0.0030 0.0032 18,631,414 -0.00(-8.57%)
Nov 10, 2020 0.0037 0.0043 0.0030 0.0035 6,853,116 -0.00(-12.50%)
Nov 09, 2020 0.0046 0.0046 0.0037 0.0040 9,118,234 +0.00(+0.00%)
Nov 06, 2020 0.0040 0.0047 0.0039 0.0040 15,891,300 +0.00(+0.00%)
Nov 05, 2020 0.0041 0.0047 0.0040 0.0040 6,734,703 -0.00(-2.44%)
Nov 04, 2020 0.0037 0.0049 0.0035 0.0041 6,991,705 +0.00(+2.50%)
Nov 03, 2020 0.0041 0.0048 0.0038 0.0040 11,865,467 +0.00(+0.00%)
Nov 02, 2020 0.0049 0.0052 0.0040 0.0040 8,406,451 -0.00(-18.37%)
Oct 30, 2020 0.0045 0.0050 0.0042 0.0049 4,672,100 +0.00(+11.36%)
Oct 29, 2020 0.0046 0.0053 0.0042 0.0044 12,093,280 -0.00(-2.22%)
Oct 28, 2020 0.0054 0.0058 0.0045 0.0045 13,419,430 -0.00(-15.09%)
Oct 27, 2020 0.0049 0.0054 0.0048 0.0053 16,715,108 +0.00(+8.16%)
Oct 26, 2020 0.0050 0.0055 0.0044 0.0049 23,287,416 +0.00(+2.08%)
Oct 23, 2020 0.0035 0.0050 0.0035 0.0048 30,584,900 +0.00(+37.14%)
Oct 22, 2020 0.0031 0.0040 0.0028 0.0035 14,159,222 +0.00(+12.90%)
Oct 21, 2020 0.0031 0.0042 0.0029 0.0031 16,976,186 +0.00(+3.33%)
Oct 20, 2020 0.0029 0.0031 0.0028 0.0030 9,446,755 +0.00(+7.14%)
Oct 19, 2020 0.0030 0.0031 0.0025 0.0028 8,072,261 -0.00(-6.67%)
Oct 16, 2020 0.0029 0.0031 0.0027 0.0030 13,210,100 +0.00(+11.11%)
Oct 15, 2020 0.0029 0.0031 0.0026 0.0027 18,611,024 -0.00(-3.57%)
Oct 14, 2020 0.0027 0.0029 0.0026 0.0028 9,713,097 +0.00(+0.00%)
Oct 13, 2020 0.0029 0.0030 0.0026 0.0028 9,362,750 +0.00(+0.00%)
Oct 12, 2020 0.0030 0.0030 0.0027 0.0028 13,023,752 -0.00(-6.67%)
Oct 09, 2020 0.0031 0.0031 0.0026 0.0030 7,605,300 +0.00(+0.00%)
Oct 08, 2020 0.0027 0.0030 0.0026 0.0030 7,780,185 +0.00(+3.45%)
Oct 07, 2020 0.0029 0.0031 0.0025 0.0029 11,983,077 +0.00(+0.00%)
Oct 06, 2020 0.0031 0.0031 0.0026 0.0029 4,981,904 +0.00(+3.57%)
Oct 05, 2020 0.0025 0.0029 0.0025 0.0028 5,078,720 +0.00(+3.70%)
Oct 02, 2020 0.0026 0.0028 0.0025 0.0027 3,699,000 +0.00(+0.00%)
Oct 01, 2020 0.0027 0.0030 0.0026 0.0027 9,469,016 +0.00(+0.00%)
Sep 30, 2020 0.0028 0.0031 0.0027 0.0027 7,392,407 -0.00(-6.90%)
Sep 29, 2020 0.0030 0.0032 0.0028 0.0029 7,352,616 -0.00(-9.38%)
Sep 28, 2020 0.0027 0.0032 0.0027 0.0032 8,784,684 +0.00(+3.23%)
Sep 25, 2020 0.0030 0.0032 0.0025 0.0031 29,689,900 +0.00(+0.00%)
Sep 24, 2020 0.0032 0.0037 0.0029 0.0031 26,006,624 -0.00(-6.06%)
Sep 23, 2020 0.0033 0.0034 0.0031 0.0033 6,284,570 +0.00(+0.00%)
Sep 22, 2020 0.0030 0.0034 0.0030 0.0033 3,515,915 +0.00(+3.12%)
Sep 21, 2020 0.0033 0.0033 0.0030 0.0032 6,456,186 -0.00(-3.03%)
Sep 18, 2020 0.0030 0.0034 0.0030 0.0033 7,427,500 +0.00(+0.00%)
Sep 17, 2020 0.0036 0.0036 0.0032 0.0033 6,163,552 -0.00(-5.71%)
Sep 16, 2020 0.0035 0.0037 0.0032 0.0035 7,429,096 -0.00(-5.41%)
Sep 15, 2020 0.0036 0.0037 0.0033 0.0037 4,503,129 +0.00(+0.00%)
Sep 14, 2020 0.0037 0.0039 0.0034 0.0037 3,848,389 -0.00(-2.63%)
Sep 11, 2020 0.0036 0.0038 0.0035 0.0038 1,881,500 +0.00(+5.56%)
Sep 10, 2020 0.0037 0.0038 0.0035 0.0036 5,567,458 -0.00(-2.70%)
Sep 09, 2020 0.0040 0.0040 0.0036 0.0037 7,241,677 -0.00(-7.50%)
Sep 08, 2020 0.0036 0.0040 0.0031 0.0040 9,675,130 +0.00(+11.11%)
Sep 04, 2020 0.0039 0.0039 0.0035 0.0036 5,644,200 -0.00(-7.69%)
Sep 03, 2020 0.0038 0.0039 0.0036 0.0039 7,968,439 +0.00(+2.63%)
Sep 02, 2020 0.0040 0.0040 0.0038 0.0038 5,927,962 -0.00(-2.56%)
Sep 01, 2020 0.0044 0.0044 0.0037 0.0039 9,289,419 -0.00(-4.88%)
Aug 31, 2020 0.0042 0.0044 0.0039 0.0041 6,366,612 -0.00(-2.38%)
Aug 28, 2020 0.0042 0.0042 0.0036 0.0042 6,762,400 +0.00(+5.00%)
Aug 27, 2020 0.0038 0.0040 0.0036 0.0040 6,970,395 +0.00(+5.26%)
Aug 26, 2020 0.0040 0.0044 0.0036 0.0038 30,035,704 -0.00(-7.32%)
Aug 25, 2020 0.0041 0.0042 0.0038 0.0041 5,707,686 +0.00(+5.13%)
Aug 24, 2020 0.0044 0.0044 0.0038 0.0039 4,026,545 -0.00(-9.30%)
Aug 21, 2020 0.0038 0.0044 0.0038 0.0043 2,407,200 +0.00(+4.88%)
Aug 20, 2020 0.0041 0.0045 0.0040 0.0041 3,440,784 +0.00(+0.00%)
Aug 19, 2020 0.0042 0.0045 0.0040 0.0041 4,362,074 -0.00(-2.38%)
Aug 18, 2020 0.0041 0.0043 0.0038 0.0042 21,750,912 +0.00(+0.00%)
Aug 17, 2020 0.0041 0.0044 0.0040 0.0042 7,718,309 +0.00(+0.00%)
Aug 14, 2020 0.0044 0.0044 0.0041 0.0042 8,788,100 -0.00(-2.33%)
Aug 13, 2020 0.0045 0.0046 0.0041 0.0043 7,562,717 -0.00(-6.52%)
Aug 12, 2020 0.0046 0.0047 0.0042 0.0046 3,350,074 +0.00(+0.00%)
Aug 11, 2020 0.0047 0.0047 0.0041 0.0046 3,617,637 +0.00(+2.22%)
Aug 10, 2020 0.0043 0.0047 0.0041 0.0045 3,038,500 +0.00(+4.65%)
Aug 07, 2020 0.0048 0.0048 0.0042 0.0043 3,749,900 -0.00(-6.52%)
Aug 06, 2020 0.0045 0.0047 0.0043 0.0046 3,528,004 +0.00(+0.00%)
Aug 05, 2020 0.0045 0.0048 0.0044 0.0046 2,087,831 +0.00(+0.00%)
Aug 04, 2020 0.0046 0.0049 0.0044 0.0046 3,580,907 -0.00(-2.13%)
Aug 03, 2020 0.0047 0.0050 0.0045 0.0047 4,381,384 +0.00(+0.00%)
Jul 31, 2020 0.0046 0.0050 0.0045 0.0047 6,609,300 +0.00(+0.00%)
Jul 30, 2020 0.0045 0.0052 0.0045 0.0047 4,649,760 -0.00(-6.00%)
Jul 29, 2020 0.0048 0.0054 0.0045 0.0050 13,535,959 +0.00(+6.38%)
Jul 28, 2020 0.0047 0.0051 0.0044 0.0047 12,098,893 -0.00(-2.08%)
Jul 27, 2020 0.0050 0.0050 0.0045 0.0048 1,432,700 +0.00(+6.67%)
Jul 24, 2020 0.0046 0.0048 0.0044 0.0045 2,377,500 -0.00(-4.26%)
Jul 23, 2020 0.0046 0.0048 0.0046 0.0047 5,029,376 +0.00(+4.44%)
Jul 22, 2020 0.0044 0.0049 0.0044 0.0045 1,759,789 +0.00(+0.00%)
Jul 21, 2020 0.0049 0.0049 0.0043 0.0045 3,171,472 -0.00(-8.16%)
Jul 20, 2020 0.0044 0.0049 0.0043 0.0049 2,549,247 +0.00(+8.89%)
Jul 17, 2020 0.0045 0.0047 0.0043 0.0045 3,555,900 -0.00(-6.25%)
Jul 16, 2020 0.0045 0.0048 0.0043 0.0048 3,187,591 +0.00(+2.13%)
Jul 15, 2020 0.0044 0.0047 0.0044 0.0047 5,677,625 +0.00(+0.00%)
Jul 14, 2020 0.0046 0.0048 0.0044 0.0047 4,089,542 -0.00(-2.08%)
Jul 13, 2020 0.0050 0.0050 0.0045 0.0048 5,900,973 -0.00(-4.00%)
Jul 10, 2020 0.0049 0.0050 0.0045 0.0050 3,566,000 +0.00(+0.00%)
Jul 09, 2020 0.0049 0.0050 0.0045 0.0050 4,346,640 +0.00(+0.00%)
Jul 08, 2020 0.0047 0.0052 0.0047 0.0050 1,154,562 +0.00(+0.00%)
Jul 07, 2020 0.0050 0.0050 0.0047 0.0050 3,639,280 +0.00(+2.04%)
Jul 06, 2020 0.0048 0.0050 0.0047 0.0049 2,842,768 -0.00(-2.00%)
Jul 02, 2020 0.0052 0.0052 0.0047 0.0050 2,284,500 -0.00(-3.85%)
Jul 01, 2020 0.0050 0.0052 0.0047 0.0052 2,296,572 +0.00(+1.96%)
Jun 30, 2020 0.0047 0.0052 0.0047 0.0051 2,042,474 +0.00(+0.00%)
Jun 29, 2020 0.0052 0.0052 0.0047 0.0051 2,040,234 -0.00(-1.92%)
Jun 26, 2020 0.0048 0.0052 0.0048 0.0052 1,154,100 +0.00(+4.00%)
Jun 25, 2020 0.0053 0.0053 0.0047 0.0050 4,007,887 +0.00(+4.17%)
Jun 24, 2020 0.0054 0.0054 0.0048 0.0048 10,424,878 -0.00(-7.69%)
Jun 23, 2020 0.0053 0.0053 0.0051 0.0052 10,331,825 -0.00(-1.89%)
Jun 22, 2020 0.0055 0.0055 0.0051 0.0053 3,568,524 +0.00(+0.00%)
Jun 19, 2020 0.0054 0.0055 0.0050 0.0053 4,834,500 +0.00(+0.00%)
Jun 18, 2020 0.0045 0.0053 0.0045 0.0053 3,082,825 +0.00(+6.00%)
Jun 17, 2020 0.0049 0.0053 0.0049 0.0050 5,766,245 +0.00(+0.00%)
Jun 16, 2020 0.0049 0.0052 0.0048 0.0050 3,179,479 +0.00(+2.04%)
Jun 15, 2020 0.0051 0.0052 0.0049 0.0049 2,629,574 -0.00(-2.00%)
Jun 12, 2020 0.0048 0.0052 0.0048 0.0050 2,267,300 -0.00(-3.85%)
Jun 11, 2020 0.0052 0.0052 0.0048 0.0052 5,142,153 +0.00(+1.96%)
Jun 10, 2020 0.0050 0.0053 0.0049 0.0051 2,218,568 +0.00(+0.00%)
Jun 09, 2020 0.0053 0.0053 0.0045 0.0051 5,754,818 -0.00(-3.77%)
Jun 08, 2020 0.0042 0.0053 0.0042 0.0053 2,985,627 +0.00(+8.16%)
Jun 05, 2020 0.0045 0.0053 0.0045 0.0049 6,217,300 -0.00(-7.55%)
Jun 04, 2020 0.0051 0.0053 0.0048 0.0053 5,804,422 +0.00(+0.00%)
Jun 03, 2020 0.0053 0.0055 0.0049 0.0053 13,251,631 +0.00(+1.92%)
Jun 02, 2020 0.0051 0.0055 0.0050 0.0052 2,439,938 +0.00(+0.00%)
Jun 01, 2020 0.0051 0.0053 0.0050 0.0052 4,284,301 -0.00(-3.70%)
May 29, 2020 0.0055 0.0055 0.0050 0.0054 5,450,200 +0.00(+1.89%)
May 28, 2020 0.0054 0.0054 0.0050 0.0053 6,852,249 +0.00(+0.00%)
May 27, 2020 0.0053 0.0056 0.0051 0.0053 4,833,481 +0.00(+0.00%)
May 26, 2020 0.0050 0.0055 0.0050 0.0053 4,552,059 +0.00(+1.92%)
May 22, 2020 0.0055 0.0055 0.0051 0.0052 4,711,600 +0.00(+0.00%)
May 21, 2020 0.0053 0.0053 0.0051 0.0052 3,299,161 +0.00(+0.00%)
May 20, 2020 0.0052 0.0054 0.0050 0.0052 1,608,902 -0.00(-1.89%)
May 19, 2020 0.0055 0.0055 0.0050 0.0053 2,780,086 +0.00(+1.92%)
May 18, 2020 0.0055 0.0055 0.0051 0.0052 5,253,247 -0.00(-3.70%)
May 15, 2020 0.0053 0.0055 0.0051 0.0054 2,699,600 +0.00(+3.85%)
May 14, 2020 0.0056 0.0057 0.0051 0.0052 2,755,376 -0.00(-7.14%)
May 13, 2020 0.0056 0.0059 0.0051 0.0056 5,181,749 +0.00(+0.00%)
May 12, 2020 0.0054 0.0056 0.0052 0.0056 6,236,355 +0.00(+0.00%)
May 11, 2020 0.0054 0.0062 0.0050 0.0056 5,021,905 +0.00(+3.70%)
May 08, 2020 0.0053 0.0055 0.0050 0.0054 4,986,800 +0.00(+1.89%)
May 07, 2020 0.0053 0.0055 0.0050 0.0053 5,377,227 +0.00(+0.00%)
May 06, 2020 0.0057 0.0057 0.0050 0.0053 4,370,789 -0.00(-1.85%)
May 05, 2020 0.0050 0.0056 0.0050 0.0054 6,713,068 +0.00(+3.85%)
May 04, 2020 0.0050 0.0057 0.0049 0.0052 4,077,666 -0.00(-8.77%)
May 01, 2020 0.0062 0.0062 0.0050 0.0057 3,776,500 -0.00(-1.72%)
Apr 30, 2020 0.0055 0.0065 0.0050 0.0058 14,850,320 -0.00(-3.33%)
Apr 29, 2020 0.0070 0.0070 0.0055 0.0060 5,151,330 +0.00(+1.69%)
Apr 28, 2020 0.0055 0.0063 0.0055 0.0059 4,175,329 +0.00(+0.00%)
Apr 27, 2020 0.0054 0.0066 0.0054 0.0059 3,477,769 -0.00(-1.67%)
Apr 24, 2020 0.0060 0.0061 0.0055 0.0060 2,466,600 +0.00(+0.00%)
Apr 23, 2020 0.0059 0.0067 0.0055 0.0060 3,992,012 +0.00(+0.00%)
Apr 22, 2020 0.0055 0.0064 0.0051 0.0060 3,325,282 -0.00(-6.25%)
Apr 21, 2020 0.0063 0.0066 0.0058 0.0064 2,957,250 -0.00(-1.54%)
Apr 20, 2020 0.0060 0.0068 0.0058 0.0065 4,901,105 +0.00(+4.84%)
Apr 17, 2020 0.0065 0.0069 0.0058 0.0062 3,359,500 -0.00(-3.13%)
Apr 16, 2020 0.0061 0.0070 0.0056 0.0064 4,368,703 -0.00(-3.03%)
Apr 15, 2020 0.0060 0.0070 0.0056 0.0066 3,445,230 +0.00(+11.86%)
Apr 14, 2020 0.0054 0.0073 0.0054 0.0059 13,401,197 -0.00(-1.67%)
Apr 13, 2020 0.0070 0.0070 0.0050 0.0060 8,294,649 -0.00(-7.69%)
Apr 09, 2020 0.0070 0.0073 0.0055 0.0065 7,682,100 -0.00(-5.80%)
Apr 08, 2020 0.0046 0.0074 0.0046 0.0069 14,490,778 +0.00(+32.69%)
Apr 07, 2020 0.0049 0.0060 0.0047 0.0052 10,496,681 +0.00(+8.33%)
Apr 06, 2020 0.0042 0.0049 0.0042 0.0048 2,334,207 +0.00(+4.35%)
Apr 03, 2020 0.0047 0.0047 0.0042 0.0046 4,563,600 +0.00(+0.00%)
Apr 02, 2020 0.0049 0.0049 0.0042 0.0046 5,568,388 -0.00(-6.12%)
Apr 01, 2020 0.0050 0.0050 0.0042 0.0049 6,928,717 +0.00(+0.00%)
Mar 31, 2020 0.0049 0.0060 0.0046 0.0049 8,218,574 +0.00(+0.00%)
Mar 30, 2020 0.0047 0.0050 0.0045 0.0049 4,874,610 +0.00(+0.00%)
Mar 27, 2020 0.0050 0.0050 0.0042 0.0049 7,476,400 -0.00(-2.00%)
Mar 26, 2020 0.0050 0.0050 0.0042 0.0050 2,872,011 +0.00(+0.00%)
Mar 25, 2020 0.0049 0.0050 0.0043 0.0050 7,623,105 +0.00(+4.17%)
Mar 24, 2020 0.0049 0.0051 0.0040 0.0048 7,013,477 +0.00(+9.09%)
Mar 23, 2020 0.0050 0.0052 0.0040 0.0044 8,886,881 -0.00(-12.00%)
Mar 20, 2020 0.0054 0.0054 0.0044 0.0050 9,488,500 -0.00(-7.41%)
Mar 19, 2020 0.0048 0.0060 0.0045 0.0054 8,601,771 +0.00(+14.89%)
Mar 18, 2020 0.0057 0.0063 0.0045 0.0047 14,719,752 -0.00(-20.34%)
Mar 17, 2020 0.0041 0.0067 0.0041 0.0059 5,326,374 -0.00(-1.67%)
Mar 16, 2020 0.0057 0.0067 0.0050 0.0060 8,093,588 -0.00(-3.23%)
Mar 13, 2020 0.0060 0.0070 0.0060 0.0062 7,772,600 +0.00(+3.33%)
Mar 12, 2020 0.0075 0.0075 0.0040 0.0060 8,050,404 -0.00(-20.00%)
Mar 11, 2020 0.0074 0.0080 0.0071 0.0075 1,511,515 -0.00(-6.25%)
Mar 10, 2020 0.0074 0.0081 0.0074 0.0080 2,900,471 +0.00(+3.90%)
Mar 09, 2020 0.0089 0.0092 0.0071 0.0077 7,396,922 -0.00(-16.30%)
Mar 06, 2020 0.0096 0.0103 0.0085 0.0092 2,297,700 -0.00(-4.17%)
Mar 05, 2020 0.0085 0.0100 0.0080 0.0096 886,074 -0.00(-1.03%)
Mar 04, 2020 0.0093 0.0097 0.0089 0.0097 1,048,331 +0.00(+6.59%)
Mar 03, 2020 0.0092 0.0093 0.0088 0.0091 1,198,684 -0.00(-2.15%)
Mar 02, 2020 0.0086 0.0099 0.0086 0.0093 1,705,728 +0.00(+3.33%)
Feb 28, 2020 0.0100 0.0100 0.0085 0.0090 3,562,100 -0.00(-10.00%)
Feb 27, 2020 0.0098 0.0110 0.0092 0.0100 4,607,534 +0.00(+0.00%)
Feb 26, 2020 0.0099 0.0110 0.0092 0.0100 3,695,061 -0.00(-3.85%)
Feb 25, 2020 0.0101 0.0112 0.0099 0.0104 2,477,671 +0.00(+0.00%)
Feb 24, 2020 0.0100 0.0114 0.0098 0.0104 6,015,520 -0.00(-5.45%)
Feb 21, 2020 0.0105 0.0115 0.0101 0.0110 6,083,400 +0.00(+2.80%)
Feb 20, 2020 0.0114 0.0115 0.0103 0.0107 7,926,334 -0.00(-6.14%)
Feb 19, 2020 0.0120 0.0123 0.0110 0.0114 9,348,995 -0.00(-3.39%)
Feb 18, 2020 0.0101 0.0120 0.0100 0.0118 15,697,030 +0.00(+21.65%)
Feb 14, 2020 0.0125 0.0130 0.0095 0.0097 19,942,200 -0.00(-11.82%)
Feb 13, 2020 0.0095 0.0110 0.0091 0.0110 10,246,675 +0.00(+19.57%)
Feb 12, 2020 0.0088 0.0099 0.0086 0.0092 10,087,270 +0.00(+5.75%)
Feb 11, 2020 0.0076 0.0090 0.0076 0.0087 7,416,762 +0.00(+7.41%)
Feb 10, 2020 0.0077 0.0084 0.0076 0.0081 1,365,311 +0.00(+5.19%)
Feb 07, 2020 0.0079 0.0085 0.0077 0.0077 5,519,200 -0.00(-8.33%)
Feb 06, 2020 0.0081 0.0085 0.0078 0.0084 917,213 +0.00(+2.44%)
Feb 05, 2020 0.0077 0.0082 0.0077 0.0082 1,586,543 +0.00(+0.00%)
Feb 04, 2020 0.0078 0.0090 0.0078 0.0082 1,861,788 -0.00(-3.53%)
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.