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, 2015 0.0100 0.0130 0.0100 0.0130 402,080 +0.00(+18.18%)
Mar 30, 2015 0.0077 0.0110 0.0077 0.0110 884,350 +0.00(+47.65%)
Mar 27, 2015 0.0077 0.0077 0.0060 0.0075 699,788 -0.00(-3.25%)
Mar 26, 2015 0.0076 0.0077 0.0070 0.0077 186,500 +0.00(+0.00%)
Mar 25, 2015 0.0077 0.0079 0.0076 0.0077 261,420 +0.00(+1.32%)
Mar 24, 2015 0.0072 0.0076 0.0070 0.0076 66,858 +0.00(+1.33%)
Mar 23, 2015 0.0078 0.0078 0.0068 0.0075 173,668 -0.00(-2.60%)
Mar 20, 2015 0.0089 0.0089 0.0061 0.0077 1,890,051 -0.00(-3.75%)
Mar 19, 2015 0.0092 0.0094 0.0080 0.0080 780,499 -0.00(-14.44%)
Mar 18, 2015 0.0088 0.0095 0.0084 0.0094 175,000 +0.00(+5.06%)
Mar 17, 2015 0.0050 0.0105 0.0050 0.0089 1,360,771 -0.00(-19.82%)
Mar 16, 2015 0.0113 0.0113 0.0101 0.0111 300,988 -0.00(-3.90%)
Mar 13, 2015 0.0123 0.0123 0.0111 0.0115 206,188 -0.00(-6.10%)
Mar 12, 2015 0.0111 0.0123 0.0110 0.0123 398,869 +0.00(+3.19%)
Mar 11, 2015 0.0122 0.0125 0.0111 0.0119 283,000 -0.00(-2.30%)
Mar 10, 2015 0.0125 0.0125 0.0114 0.0122 158,302 -0.00(-0.41%)
Mar 09, 2015 0.0134 0.0134 0.0111 0.0123 454,380 -0.00(-5.77%)
Mar 06, 2015 0.0125 0.0130 0.0115 0.0130 235,943 +0.00(+8.33%)
Mar 05, 2015 0.0125 0.0133 0.0111 0.0120 438,277 -0.00(-10.45%)
Mar 04, 2015 0.0141 0.0123 0.0134 795,552 -0.00(-7.59%)
Mar 03, 2015 0.0128 0.0145 0.0127 0.0145 254,373 +0.00(+13.28%)
Mar 02, 2015 0.0145 0.0145 0.0125 0.0128 389,100 -0.00(-11.72%)
Feb 27, 2015 0.0153 0.0153 0.0142 0.0145 158,717 -0.00(-5.84%)
Feb 26, 2015 0.0140 0.0154 0.0114 0.0154 266,388 +0.00(+10.00%)
Feb 25, 2015 0.0149 0.0150 0.0140 0.0140 442,148 -0.00(-1.41%)
Feb 24, 2015 0.0154 0.0155 0.0139 0.0142 298,987 -0.00(-6.58%)
Feb 23, 2015 0.0100 0.0160 0.0100 0.0152 183,424 +0.00(+1.33%)
Feb 20, 2015 0.0137 0.0159 0.0137 0.0150 291,376 +0.00(+9.49%)
Feb 19, 2015 0.0160 0.0160 0.0131 0.0137 210,975 -0.00(-8.67%)
Feb 18, 2015 0.0130 0.0150 0.0123 0.0150 453,167 +0.00(+17.19%)
Feb 17, 2015 0.0132 0.0132 0.0120 0.0128 639,327 -0.00(-7.91%)
Feb 13, 2015 0.0139 0.0139 0.0139 0 -0.00(-4.14%)
Feb 12, 2015 0.0140 0.0169 0.0130 0.0145 1,270,004 +0.00(+3.57%)
Feb 11, 2015 0.0150 0.0150 0.0139 0.0140 224,050 -0.00(-6.67%)
Feb 10, 2015 0.0140 0.0150 0.0131 0.0150 1,114,337 +0.00(+7.14%)
Feb 09, 2015 0.0139 0.0140 0.0115 0.0140 994,363 +0.00(+0.00%)
Feb 06, 2015 0.0185 0.0190 0.0127 0.0140 2,808,801 -0.00(-24.32%)
Feb 05, 2015 0.0194 0.0245 0.0175 0.0185 4,103,784 +0.00(+0.00%)
Feb 04, 2015 0.0174 0.0198 0.0169 0.0185 2,927,115 +0.00(+8.82%)
Feb 03, 2015 0.0136 0.0194 0.0135 0.0170 4,136,530 +0.00(+25.00%)
Feb 02, 2015 0.0115 0.0138 0.0104 0.0136 1,658,539 +0.00(+18.26%)
Jan 30, 2015 0.0115 0.0119 0.0104 0.0115 1,239,355 +0.00(+9.52%)
Jan 29, 2015 0.0119 0.0119 0.0105 0.0105 1,186,647 -0.00(-4.55%)
Jan 28, 2015 0.0130 0.0135 0.0110 0.0110 959,057 -0.00(-18.52%)
Jan 27, 2015 0.0095 0.0180 0.0095 0.0135 4,005,851 +0.01(+64.63%)
Jan 26, 2015 0.0093 0.0095 0.0082 0.0082 227,877 +0.00(+1.23%)
Jan 23, 2015 0.0079 0.0100 0.0079 0.0081 849,579 +0.00(+1.25%)
Jan 22, 2015 0.0075 0.0080 0.0075 0.0080 611,008 +0.00(+3.90%)
Jan 21, 2015 0.0078 0.0078 0.0073 0.0077 332,002 -0.00(-1.28%)
Jan 20, 2015 0.0086 0.0086 0.0078 0.0078 379,590 -0.00(-9.30%)
Jan 16, 2015 0.0086 0.0086 0.0086 0 +0.00(+1.18%)
Jan 15, 2015 0.0084 0.0085 0.0082 0.0085 978,467 +0.00(+1.19%)
Jan 14, 2015 0.0087 0.0088 0.0084 0.0084 579,187 +0.00(+0.00%)
Jan 13, 2015 0.0084 0 +0.00(+0.00%)
Jan 12, 2015 0.0085 0.0085 0.0076 0.0084 89,026 -0.00(-0.59%)
Jan 09, 2015 0.0086 0.0088 0.0075 0.0084 507,290 -0.00(-1.74%)
Jan 08, 2015 0.0083 0.0086 0.0076 0.0086 394,712 +0.00(+3.37%)
Jan 07, 2015 0.0082 0.0085 0.0071 0.0083 146,350 -0.00(-2.12%)
Jan 06, 2015 0.0086 0.0086 0.0082 0.0085 60,727 -0.00(-1.16%)
Jan 05, 2015 0.0070 0.0087 0.0070 0.0086 820,863 +0.00(+10.12%)
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.