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 (%)
Mar 31, 2016 0.0090 0.0090 0.0075 0.0075 453,288 -0.00(-15.73%)
Mar 30, 2016 0.0090 0.0090 0.0088 0.0089 89,800 +0.00(+1.14%)
Mar 29, 2016 0.0090 0.0090 0.0085 0.0088 640,807 +0.00(+10.00%)
Mar 28, 2016 0.0075 0.0080 0.0073 0.0080 368,073 +0.00(+9.59%)
Mar 24, 2016 0.0073 0.0073 0.0073 0 -0.00(-7.59%)
Mar 23, 2016 0.0094 0.0095 0.0071 0.0079 881,075 -0.00(-1.25%)
Mar 22, 2016 0.0090 0.0105 0.0075 0.0080 2,505,037 +0.00(+14.29%)
Mar 21, 2016 0.0077 0.0080 0.0070 0.0070 602,786 -0.00(-7.28%)
Mar 18, 2016 0.0070 0.0078 0.0070 0.0076 169,240 +0.00(+7.86%)
Mar 17, 2016 0.0080 0.0082 0.0070 0.0070 423,000 -0.00(-12.50%)
Mar 16, 2016 0.0091 0.0091 0.0070 0.0080 558,718 -0.00(-13.98%)
Mar 15, 2016 0.0097 0.0097 0.0093 0.0093 351,790 -0.00(-2.11%)
Mar 14, 2016 0.0095 0.0095 0.0093 0.0095 115,000 +0.00(+0.00%)
Mar 11, 2016 0.0093 0.0101 0.0093 0.0095 544,656 +0.00(+2.15%)
Mar 10, 2016 0.0093 0.0093 0.0093 0.0093 342,832 -0.00(-3.12%)
Mar 09, 2016 0.0092 0.0098 0.0092 0.0096 49,162 +0.00(+2.56%)
Mar 08, 2016 0.0093 0.0104 0.0093 0.0094 571,645 -0.00(-6.40%)
Mar 07, 2016 0.0095 0.0104 0.0095 0.0100 298,098 +0.00(+5.26%)
Mar 04, 2016 0.0091 0.0096 0.0091 0.0095 94,352 -0.00(-0.52%)
Mar 03, 2016 0.0099 0.0099 0.0094 0.0095 688,300 -0.00(-9.91%)
Mar 02, 2016 0.0091 0.0106 0.0091 0.0106 269,925 +0.00(+17.78%)
Mar 01, 2016 0.0097 0.0097 0.0090 0.0090 129,426 -0.00(-1.10%)
Feb 29, 2016 0.0092 0.0095 0.0090 0.0091 264,999 -0.00(-2.15%)
Feb 26, 2016 0.0096 0.0097 0.0092 0.0093 253,537 -0.00(-2.11%)
Feb 25, 2016 0.0105 0.0105 0.0090 0.0095 212,148 -0.00(-9.09%)
Feb 24, 2016 0.0103 0.0115 0.0090 0.0104 1,131,745 +0.00(+2.45%)
Feb 23, 2016 0.0098 0.0110 0.0098 0.0102 2,016,414 +0.00(+20.00%)
Feb 22, 2016 0.0098 0.0098 0.0085 0.0085 855,600 -0.00(-5.56%)
Feb 19, 2016 0.0090 0.0090 0.0087 0.0090 169,149 +0.00(+0.00%)
Feb 18, 2016 0.0105 0.0120 0.0080 0.0090 765,643 -0.00(-18.18%)
Feb 17, 2016 0.0120 0.0130 0.0110 0.0110 1,860,957 +0.00(+4.76%)
Feb 16, 2016 0.0095 0.0105 0.0095 0.0105 312,000 +0.00(+5.00%)
Feb 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Feb 11, 2016 0.0088 0.0090 0.0087 0.0090 556,275 +0.00(+2.27%)
Feb 10, 2016 0.0105 0.0105 0.0070 0.0088 1,580,103 -0.00(-20.00%)
Feb 09, 2016 0.0125 0.0130 0.0098 0.0110 2,812,508 -0.00(-12.00%)
Feb 08, 2016 0.0069 0.0180 0.0069 0.0125 15,662,201 +0.01(+78.57%)
Feb 05, 2016 0.0067 0.0070 0.0067 0.0070 306,000 +0.00(+4.48%)
Feb 04, 2016 0.0065 0.0067 0.0065 0.0067 286,538 +0.00(+17.54%)
Feb 03, 2016 0.0074 0.0074 0.0050 0.0057 953,774 -0.00(-5.00%)
Feb 02, 2016 0.0060 0.0067 0.0051 0.0060 357,787 -0.00(-11.76%)
Feb 01, 2016 0.0070 0.0075 0.0060 0.0068 958,296 -0.00(-2.86%)
Jan 29, 2016 0.0077 0.0077 0.0070 0.0070 393,038 -0.00(-9.09%)
Jan 28, 2016 0.0071 0.0080 0.0061 0.0077 2,136,661 +0.00(+18.46%)
Jan 27, 2016 0.0061 0.0066 0.0061 0.0065 64,177 -0.00(-4.41%)
Jan 26, 2016 0.0061 0.0072 0.0061 0.0068 78,870 +0.00(+11.48%)
Jan 25, 2016 0.0070 0.0070 0.0061 0.0061 6,431 -0.00(-12.86%)
Jan 22, 2016 0.0056 0.0072 0.0056 0.0070 1,172,235 +0.00(+25.00%)
Jan 21, 2016 0.0050 0.0056 0.0050 0.0056 123,280 +0.00(+12.00%)
Jan 20, 2016 0.0055 0.0056 0.0050 0.0050 469,832 -0.00(-9.09%)
Jan 19, 2016 0.0048 0.0055 0.0048 0.0055 891,141 +0.00(+7.84%)
Jan 15, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Jan 14, 2016 0.0052 0.0053 0.0050 0.0052 143,766 -0.00(-10.81%)
Jan 12, 2016 0.0058 0.0058 0.0058 0 -0.00(-2.83%)
Jan 11, 2016 0.0066 0.0066 0.0060 0.0060 307,500 -0.00(-9.09%)
Jan 08, 2016 0.0066 0.0066 0.0066 0.0066 19,818 +0.00(+0.00%)
Jan 07, 2016 0.0059 0.0068 0.0059 0.0066 35,702 +0.00(+16.81%)
Jan 06, 2016 0.0051 0.0059 0.0051 0.0056 216,445 +0.00(+8.65%)
Jan 05, 2016 0.0052 0.0052 0.0052 0.0052 38,018 +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.