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 (%)
Dec 14, 2023 0.2750 0 -0.01(-1.96%)
Dec 13, 2023 0.3000 0.3500 0.2750 0.2805 143,896 -0.03(-10.95%)
Dec 12, 2023 0.3115 0.3500 0.2730 0.3150 9,821 -0.03(-10.00%)
Dec 11, 2023 0.2700 0.3500 0.2500 0.3500 93,780 +0.10(+39.72%)
Dec 08, 2023 0.3499 0.3499 0.2500 0.2505 53,374 -0.10(-28.41%)
Dec 07, 2023 0.3171 0.3499 0.2801 0.3499 89,212 +0.01(+3.06%)
Dec 06, 2023 0.3200 0.3399 0.3000 0.3395 27,908 +0.01(+4.46%)
Dec 05, 2023 0.3500 0.3790 0.3000 0.3250 38,721 -0.02(-7.14%)
Dec 04, 2023 0.3900 0.4000 0.3200 0.3500 39,213 -0.03(-7.89%)
Dec 01, 2023 0.4150 0.4150 0.3410 0.3800 19,632 -0.05(-11.63%)
Nov 30, 2023 0.4250 0.4300 0.4000 0.4300 15,471 +0.03(+7.50%)
Nov 29, 2023 0.3400 0.4400 0.3400 0.4000 89,780 +0.06(+17.65%)
Nov 28, 2023 0.2950 0.3900 0.2950 0.3400 121,563 +0.08(+30.72%)
Nov 27, 2023 0.3000 0.4749 0.2303 0.2601 106,709 -0.04(-13.30%)
Nov 24, 2023 0.4000 0.4000 0.2250 0.3000 55,443 -0.06(-16.90%)
Nov 22, 2023 0.4500 0.4700 0.3270 0.3610 62,240 -0.04(-9.98%)
Nov 21, 2023 0.4000 0.4990 0.4000 0.4010 31,215 -0.11(-21.37%)
Nov 20, 2023 0.4750 0.5290 0.4500 0.5100 89,735 -0.02(-3.76%)
Nov 17, 2023 0.4950 0.5395 0.4750 0.5299 36,205 +0.03(+5.98%)
Nov 16, 2023 0.5700 0.5999 0.5000 0.5000 74,841 -0.12(-19.35%)
Nov 15, 2023 0.5400 0.6500 0.5300 0.6200 104,830 +0.10(+19.23%)
Nov 14, 2023 0.5800 0.5800 0.4700 0.5200 88,025 +0.01(+1.96%)
Nov 13, 2023 0.5300 0.5925 0.5100 0.5100 58,129 -0.04(-6.42%)
Nov 10, 2023 0.5500 0.6475 0.5200 0.5450 65,187 +0.01(+2.64%)
Nov 09, 2023 0.5900 0.6000 0.5310 0.5310 48,846 -0.05(-8.53%)
Nov 08, 2023 0.6401 0.6490 0.5550 0.5805 54,703 -0.08(-12.05%)
Nov 07, 2023 0.6900 0.6990 0.6500 0.6600 49,805 -0.04(-6.05%)
Nov 06, 2023 0.6701 0.7400 0.6600 0.7025 12,592 +0.02(+3.31%)
Nov 03, 2023 0.7650 0.7650 0.6730 0.6800 10,716 -0.10(-12.82%)
Nov 02, 2023 0.7800 0.8000 0.7800 0.7800 2,575 -0.06(-7.14%)
Nov 01, 2023 0.8400 0.8500 0.7375 0.8400 14,863 +0.08(+10.53%)
Oct 31, 2023 0.7500 0.8000 0.7200 0.7600 8,488 +0.01(+1.33%)
Oct 30, 2023 0.7200 0.8600 0.6600 0.7500 19,192 -0.10(-11.76%)
Oct 27, 2023 0.6612 0.8950 0.6612 0.8500 13,190 +0.01(+1.19%)
Oct 26, 2023 0.6700 0.8400 0.6500 0.8400 58,587 +0.18(+27.27%)
Oct 25, 2023 0.8297 0.8297 0.6600 0.6600 78,470 -0.15(-18.65%)
Oct 24, 2023 0.8300 0.9000 0.7600 0.8113 92,147 -0.02(-2.56%)
Oct 23, 2023 0.8200 0.8551 0.8101 0.8326 3,326 -0.07(-7.49%)
Oct 20, 2023 0.9000 0.9200 0.8000 0.9000 72,322 -0.08(-8.16%)
Oct 19, 2023 1.100 1.140 0.8700 0.9800 43,714 -0.07(-6.67%)
Oct 18, 2023 0.9100 1.450 0.8500 1.050 173,456 +0.15(+16.67%)
Oct 17, 2023 0.6439 0.9500 0.6375 0.9000 84,308 +0.22(+32.82%)
Oct 16, 2023 0.6001 0.7450 0.6300 0.6776 30,750 -0.04(-5.24%)
Oct 13, 2023 0.7500 0.8400 0.7100 0.7151 31,009 -0.10(-11.99%)
Oct 12, 2023 0.8500 0.8750 0.5525 0.8125 50,837 -0.04(-4.41%)
Oct 11, 2023 0.9100 1.000 0.8500 0.8500 12,042 -0.15(-15.00%)
Oct 10, 2023 0.9500 1.150 0.8250 1.000 53,057 +0.17(+20.48%)
Oct 09, 2023 0.9000 1.000 0.7700 0.8300 5,626 -0.17(-17.00%)
Oct 06, 2023 1.080 1.080 0.8500 1.000 9,507 -0.03(-3.38%)
Oct 05, 2023 1.040 1.052 1.010 1.035 16,980 -0.07(-5.91%)
Oct 04, 2023 1.090 1.100 1.050 1.100 7,779 +0.00(+0.00%)
Oct 03, 2023 1.250 1.270 1.070 1.100 11,359 -0.17(-13.73%)
Oct 02, 2023 1.310 1.310 1.230 1.275 9,718 -0.02(-1.77%)
Sep 29, 2023 1.040 1.298 1.035 1.298 20,877 +0.25(+23.91%)
Sep 28, 2023 1.030 1.050 1.030 1.048 8,421 +0.03(+2.70%)
Sep 27, 2023 1.050 1.100 1.020 1.020 3,664 -0.07(-6.42%)
Sep 26, 2023 1.070 1.120 1.050 1.090 11,558 +0.01(+0.46%)
Sep 25, 2023 1.150 1.115 1.070 1.085 5,199 -0.08(-7.26%)
Sep 22, 2023 1.180 1.190 1.100 1.170 7,464 +0.02(+2.18%)
Sep 21, 2023 1.190 1.250 1.145 1.145 7,576 -0.03(-2.97%)
Sep 20, 2023 1.150 1.200 1.150 1.180 5,220 -0.02(-1.67%)
Sep 19, 2023 1.100 1.250 1.090 1.200 16,247 -0.05(-4.00%)
Sep 18, 2023 1.250 1.300 1.250 1.250 12,577 -0.04(-3.10%)
Sep 15, 2023 1.090 1.300 1.090 1.290 23,426 +0.19(+17.01%)
Sep 14, 2023 1.090 1.110 1.030 1.103 12,669 -0.02(-1.56%)
Sep 13, 2023 1.160 1.210 1.120 1.120 3,982 -0.04(-3.45%)
Sep 12, 2023 1.220 1.240 1.160 1.160 5,390 -0.04(-3.33%)
Sep 11, 2023 1.500 1.550 1.095 1.200 31,721 -0.30(-20.00%)
Sep 08, 2023 1.450 1.500 1.400 1.500 12,084 +0.03(+2.04%)
Sep 07, 2023 1.514 1.514 1.442 1.470 10,875 -0.04(-2.65%)
Sep 06, 2023 1.940 1.960 1.315 1.510 46,673 -0.44(-22.56%)
Sep 05, 2023 2.520 2.580 1.900 1.950 22,079 -0.57(-22.62%)
Sep 01, 2023 2.945 2.945 2.510 2.520 18,141 -0.47(-15.81%)
Aug 31, 2023 3.130 3.130 2.880 2.993 16,119 -0.30(-9.02%)
Aug 30, 2023 3.950 4.000 2.622 3.290 46,195 -0.67(-16.84%)
Aug 29, 2023 3.200 4.170 3.200 3.956 69,825 +0.93(+30.56%)
Aug 28, 2023 2.350 3.350 2.310 3.030 37,046 +0.72(+31.17%)
Aug 25, 2023 2.240 2.350 2.020 2.310 35,963 +0.06(+2.67%)
Aug 24, 2023 1.630 2.300 1.630 2.250 42,599 +0.62(+38.04%)
Aug 23, 2023 1.400 1.700 1.322 1.630 17,653 +0.22(+15.60%)
Aug 22, 2023 1.330 1.480 1.204 1.410 10,460 -0.04(-2.76%)
Aug 21, 2023 1.180 1.450 1.140 1.450 11,476 +0.27(+22.88%)
Aug 18, 2023 1.050 1.180 1.020 1.180 15,932 +0.08(+7.27%)
Aug 17, 2023 1.300 1.300 1.020 1.100 15,966 +1.08(+5188.46%)
Jul 19, 2023 0.0208 0 -0.00(-7.56%)
Jul 18, 2023 0.0224 0.0230 0.0200 0.0225 1,641,897 +0.00(+6.13%)
Jul 17, 2023 0.0230 0.0230 0.0202 0.0212 1,246,305 -0.00(-7.83%)
Jul 14, 2023 0.0210 0.0230 0.0201 0.0230 1,389,691 +0.00(+5.99%)
Jul 13, 2023 0.0220 0.0229 0.0200 0.0217 1,785,432 -0.00(-5.24%)
Jul 12, 2023 0.0230 0.0240 0.0208 0.0229 1,820,734 -0.00(-4.58%)
Jul 11, 2023 0.0239 0.0265 0.0226 0.0240 949,603 +0.00(+0.00%)
Jul 10, 2023 0.0230 0.0259 0.0216 0.0240 2,324,432 +0.00(+2.13%)
Jul 07, 2023 0.0225 0.0235 0.0215 0.0235 668,042 +0.00(+0.86%)
Jul 06, 2023 0.0239 0.0248 0.0225 0.0233 62,000 -0.00(-6.05%)
Jul 05, 2023 0.0222 0.0248 0.0205 0.0248 101,335 +0.00(+18.10%)
Jul 03, 2023 0.0210 0.0248 0.0200 0.0210 1,361,980 -0.00(-3.23%)
Jun 30, 2023 0.0265 0.0300 0.0210 0.0217 865,452 -0.00(-8.44%)
Jun 29, 2023 0.0253 0.0270 0.0237 0.0237 360,657 -0.00(-5.58%)
Jun 28, 2023 0.0300 0.0300 0.0241 0.0251 177,353 -0.00(-4.20%)
Jun 27, 2023 0.0245 0.0299 0.0241 0.0262 133,495 -0.00(-2.96%)
Jun 26, 2023 0.0240 0.0270 0.0240 0.0270 167,840 -0.00(-3.91%)
Jun 23, 2023 0.0235 0.0281 0.0234 0.0281 576,343 +0.00(+7.66%)
Jun 22, 2023 0.0257 0.0299 0.0241 0.0261 676,003 +0.00(+0.38%)
Jun 21, 2023 0.0246 0.0315 0.0246 0.0260 239,338 -0.00(-2.99%)
Jun 20, 2023 0.0270 0.0270 0.0245 0.0268 143,981 +0.00(+3.08%)
Jun 16, 2023 0.0260 0.0280 0.0230 0.0260 224,000 -0.00(-1.89%)
Jun 15, 2023 0.0220 0.0287 0.0210 0.0265 324,667 +0.00(+20.45%)
Jun 14, 2023 0.0284 0.0284 0.0200 0.0220 904,280 -0.01(-18.52%)
Jun 13, 2023 0.0260 0.0300 0.0215 0.0270 1,061,715 +0.00(+3.85%)
Jun 12, 2023 0.0233 0.0260 0.0215 0.0260 1,134,057 +0.00(+19.27%)
Jun 09, 2023 0.0220 0.0220 0.0200 0.0218 119,419 +0.00(+3.81%)
Jun 08, 2023 0.0213 0.0220 0.0181 0.0210 1,016,533 +0.00(+8.81%)
Jun 07, 2023 0.0190 0.0220 0.0170 0.0193 319,800 -0.00(-3.50%)
Jun 06, 2023 0.0207 0.0224 0.0151 0.0200 2,187,679 -0.00(-3.38%)
Jun 05, 2023 0.0237 0.0237 0.0207 0.0207 330,149 -0.00(-11.16%)
Jun 02, 2023 0.0238 0.0238 0.0225 0.0233 843,887 +0.00(+1.75%)
Jun 01, 2023 0.0240 0.0241 0.0225 0.0229 229,769 -0.00(-4.98%)
May 31, 2023 0.0251 0.0265 0.0225 0.0241 422,426 +0.00(+0.42%)
May 30, 2023 0.0250 0.0269 0.0233 0.0240 867,141 -0.00(-10.78%)
May 26, 2023 0.0274 0.0280 0.0240 0.0269 1,142,494 -0.00(-3.93%)
May 25, 2023 0.0290 0.0300 0.0253 0.0280 679,654 -0.00(-1.06%)
May 24, 2023 0.0276 0.0310 0.0252 0.0283 825,892 -0.00(-5.67%)
May 23, 2023 0.0300 0.0310 0.0280 0.0300 228,130 -0.00(-5.96%)
May 22, 2023 0.0316 0.0328 0.0294 0.0319 676,904 +0.00(+5.28%)
May 19, 2023 0.0288 0.0320 0.0275 0.0303 220,157 -0.00(-2.26%)
May 18, 2023 0.0290 0.0322 0.0275 0.0310 427,829 +0.00(+5.08%)
May 17, 2023 0.0334 0.0334 0.0265 0.0295 380,118 -0.00(-7.81%)
May 16, 2023 0.0295 0.0367 0.0275 0.0320 564,094 +0.00(+8.47%)
May 15, 2023 0.0350 0.0369 0.0264 0.0295 831,684 -0.00(-14.24%)
May 12, 2023 0.0375 0.0390 0.0315 0.0344 406,441 -0.00(-9.71%)
May 11, 2023 0.0329 0.0400 0.0329 0.0381 55,131 -0.00(-4.51%)
May 10, 2023 0.0355 0.0399 0.0355 0.0399 569,201 +0.00(+10.83%)
May 09, 2023 0.0390 0.0390 0.0320 0.0360 255,576 -0.00(-10.00%)
May 08, 2023 0.0390 0.0420 0.0350 0.0400 246,009 +0.00(+1.52%)
May 05, 2023 0.0435 0.0435 0.0385 0.0394 281,339 -0.00(-0.25%)
May 04, 2023 0.0375 0.0422 0.0310 0.0395 586,999 +0.00(+3.95%)
May 03, 2023 0.0425 0.0447 0.0330 0.0380 963,250 -0.00(-3.80%)
May 02, 2023 0.0290 0.0395 0.0290 0.0395 1,790,787 +0.01(+36.21%)
May 01, 2023 0.0245 0.0339 0.0245 0.0290 534,545 +0.00(+3.57%)
Apr 28, 2023 0.0220 0.0299 0.0215 0.0280 478,305 +0.01(+27.27%)
Apr 27, 2023 0.0210 0.0250 0.0185 0.0220 583,445 +0.00(+4.27%)
Apr 26, 2023 0.0210 0.0230 0.0200 0.0211 388,215 +0.00(+5.50%)
Apr 25, 2023 0.0218 0.0230 0.0200 0.0200 457,919 -0.00(-8.68%)
Apr 24, 2023 0.0233 0.0239 0.0195 0.0219 1,867,624 -0.00(-3.10%)
Apr 21, 2023 0.0265 0.0277 0.0201 0.0226 3,362,187 -0.00(-13.08%)
Apr 20, 2023 0.0280 0.0300 0.0260 0.0260 961,968 -0.00(-5.45%)
Apr 19, 2023 0.0275 0.0280 0.0275 0.0275 167,269 -0.00(-1.79%)
Apr 18, 2023 0.0260 0.0280 0.0260 0.0280 294,224 +0.00(+5.66%)
Apr 17, 2023 0.0260 0.0300 0.0260 0.0265 791,156 -0.00(-1.85%)
Apr 14, 2023 0.0280 0.0447 0.0260 0.0270 463,965 -0.00(-3.57%)
Apr 13, 2023 0.0271 0.0300 0.0270 0.0280 226,147 +0.00(+3.70%)
Apr 12, 2023 0.0285 0.0300 0.0270 0.0270 1,349,990 -0.00(-5.26%)
Apr 11, 2023 0.0300 0.0300 0.0278 0.0285 546,385 -0.00(-5.00%)
Apr 10, 2023 0.0271 0.0300 0.0271 0.0300 264,766 +0.00(+3.81%)
Apr 06, 2023 0.0275 0.0289 0.0270 0.0289 139,989 +0.00(+5.09%)
Apr 05, 2023 0.0299 0.0300 0.0268 0.0275 691,897 -0.00(-8.33%)
Apr 04, 2023 0.0299 0.0339 0.0292 0.0300 853,031 -0.00(-1.64%)
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.