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 (%)
Nov 30, 2021 0.1600 0.1730 0.1485 0.1485 875,278 -0.01(-5.35%)
Nov 29, 2021 0.1600 0.1642 0.1500 0.1569 343,311 -0.01(-4.33%)
Nov 26, 2021 0.1500 0.1650 0.1500 0.1640 420,597 +0.00(+0.92%)
Nov 24, 2021 0.1700 0.1700 0.1600 0.1625 293,523 -0.00(-0.79%)
Nov 23, 2021 0.1650 0.1750 0.1636 0.1638 404,050 -0.00(-0.73%)
Nov 22, 2021 0.1880 0.1900 0.1650 0.1650 841,930 -0.02(-13.16%)
Nov 19, 2021 0.1812 0.1999 0.1800 0.1900 183,991 -0.00(-1.09%)
Nov 18, 2021 0.1900 0.2000 0.1810 0.1921 735,590 -0.01(-3.47%)
Nov 17, 2021 0.2100 0.2190 0.1860 0.1990 675,705 -0.01(-5.01%)
Nov 16, 2021 0.1801 0.2200 0.1801 0.2095 1,102,190 +0.02(+13.24%)
Nov 15, 2021 0.1800 0.2100 0.1800 0.1850 825,584 +0.00(+1.37%)
Nov 12, 2021 0.1742 0.1950 0.1742 0.1825 377,073 +0.00(+1.33%)
Nov 11, 2021 0.1640 0.1990 0.1502 0.1801 811,198 +0.02(+12.56%)
Nov 10, 2021 0.1717 0.1502 0.1600 815,146 -0.02(-13.28%)
Nov 09, 2021 0.1900 0.1990 0.1725 0.1845 281,322 -0.00(-0.32%)
Nov 08, 2021 0.1850 0.2000 0.1850 0.1851 568,096 +0.01(+2.83%)
Nov 05, 2021 0.1760 0.1888 0.1700 0.1800 655,262 +0.00(+2.27%)
Nov 04, 2021 0.1920 0.1940 0.1700 0.1760 850,524 -0.02(-8.33%)
Nov 03, 2021 0.1988 0.2000 0.1920 0.1920 400,385 -0.01(-3.95%)
Nov 02, 2021 0.2025 0.2050 0.1990 0.1999 772,149 -0.00(-1.28%)
Nov 01, 2021 0.1986 0.2025 0.2025 0.2025 425,357 +0.00(+0.00%)
Oct 29, 2021 0.2050 0.2089 0.1986 0.2025 550,889 -0.00(-1.84%)
Oct 28, 2021 0.2100 0.2300 0.2001 0.2063 462,079 -0.00(-1.76%)
Oct 27, 2021 0.2099 0.2200 0.2010 0.2100 154,382 +0.01(+3.70%)
Oct 26, 2021 0.1986 0.2025 276,971 +0.00(+1.25%)
Oct 25, 2021 0.1850 0.2500 0.1850 0.2000 572,977 -0.00(-1.96%)
Oct 22, 2021 0.1979 0.2040 0.1881 0.2040 241,553 +0.01(+4.19%)
Oct 21, 2021 0.1900 0.2050 0.1880 0.1958 155,305 -0.00(-2.10%)
Oct 20, 2021 0.1900 0.2050 0.1900 0.2000 169,746 +0.00(+1.63%)
Oct 19, 2021 0.2012 0.2050 0.1960 0.1968 177,158 -0.00(-2.19%)
Oct 18, 2021 0.2000 0.2050 0.2000 0.2012 149,611 +0.00(+0.60%)
Oct 15, 2021 0.2200 0.2200 0.2000 0.2000 141,618 +0.00(+0.00%)
Oct 14, 2021 0.1960 0.2080 0.1960 0.2000 195,800 +0.00(+2.04%)
Oct 13, 2021 0.2100 0.2100 0.1960 0.1960 106,273 -0.01(-5.77%)
Oct 12, 2021 0.1751 0.2100 0.1751 0.2080 258,614 +0.01(+6.67%)
Oct 11, 2021 0.2100 0.2100 0.1871 0.1950 141,699 -0.01(-4.65%)
Oct 08, 2021 0.2000 0.2100 0.1875 0.2045 370,120 +0.02(+10.54%)
Oct 07, 2021 0.1900 0.2049 0.1800 0.1850 463,620 -0.01(-6.33%)
Oct 06, 2021 0.1850 0.1976 0.1850 0.1975 276,381 +0.01(+3.95%)
Oct 05, 2021 0.1745 0.2100 0.1730 0.1900 463,826 +0.02(+8.57%)
Oct 04, 2021 0.2070 0.2150 0.1700 0.1750 497,771 -0.01(-6.57%)
Oct 01, 2021 0.1950 0.1950 0.1800 0.1873 425,152 -0.01(-3.95%)
Sep 30, 2021 0.2100 0.2100 0.1900 0.1950 549,624 -0.01(-7.14%)
Sep 29, 2021 0.2200 0.2200 0.1850 0.2100 621,440 +0.01(+7.69%)
Sep 28, 2021 0.1985 0.2000 0.1801 0.1950 900,693 -0.01(-2.50%)
Sep 27, 2021 0.2178 0.2200 0.1900 0.2000 1,562,467 -0.02(-8.13%)
Sep 24, 2021 0.2025 0.2840 0.2000 0.2177 2,211,158 +0.02(+8.85%)
Sep 23, 2021 0.2000 0.2050 0.1900 0.2000 399,927 +0.01(+2.56%)
Sep 22, 2021 0.1965 0.2050 0.1900 0.1950 576,040 -0.01(-4.88%)
Sep 21, 2021 0.2075 0.2149 0.1900 0.2050 552,981 +0.00(+2.50%)
Sep 20, 2021 0.1975 0.2300 0.1922 0.2000 632,203 +0.00(+0.00%)
Sep 17, 2021 0.2200 0.2200 0.1850 0.2000 1,075,719 -0.01(-5.21%)
Sep 16, 2021 0.2300 0.2400 0.2100 0.2110 550,955 -0.02(-10.21%)
Sep 15, 2021 0.2300 0.2588 0.2300 0.2350 347,427 -0.00(-1.88%)
Sep 14, 2021 0.2575 0.2575 0.2300 0.2395 710,362 -0.03(-9.62%)
Sep 13, 2021 0.2705 0.2900 0.2575 0.2650 358,416 -0.01(-3.64%)
Sep 10, 2021 0.2700 0.2999 0.2700 0.2750 278,627 -0.01(-1.79%)
Sep 09, 2021 0.2795 0.2998 0.2700 0.2800 732,841 +0.01(+3.32%)
Sep 08, 2021 0.2850 0.2900 0.2700 0.2710 424,584 -0.02(-6.23%)
Sep 07, 2021 0.2900 0.2950 0.2800 0.2890 226,312 -0.00(-1.03%)
Sep 03, 2021 0.2950 0.3000 0.2900 0.2920 360,760 +0.00(+0.34%)
Sep 02, 2021 0.2800 0.3000 0.2800 0.2910 217,975 -0.01(-2.97%)
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.