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 (%)
Jun 30, 2015 0.0090 0.0110 0.0089 0.0109 875,195 +0.00(+9.00%)
Jun 29, 2015 0.0110 0.0110 0.0100 0.0100 9,363 -0.00(-7.58%)
Jun 26, 2015 0.0086 0.0110 0.0086 0.0108 582,861 +0.00(+25.81%)
Jun 25, 2015 0.0086 0.0086 0.0086 0.0086 113,000 +0.00(+0.00%)
Jun 24, 2015 0.0092 0.0092 0.0080 0.0086 987,671 -0.00(-5.49%)
Jun 23, 2015 0.0095 0.0095 0.0091 0.0091 421,030 -0.00(-3.19%)
Jun 22, 2015 0.0093 0.0094 0.0092 0.0094 227,852 -0.00(-1.05%)
Jun 19, 2015 0.0095 0.0098 0.0095 0.0095 115,000 +0.00(+0.00%)
Jun 18, 2015 0.0100 0.0100 0.0095 0.0095 80,481 -0.00(-0.52%)
Jun 17, 2015 0.0103 0.0103 0.0095 0.0095 333,460 -0.00(-6.37%)
Jun 16, 2015 0.0110 0.0115 0.0101 0.0102 266,961 -0.00(-7.27%)
Jun 15, 2015 0.0110 0.0120 0.0110 0.0110 323,942 +0.00(+0.00%)
Jun 12, 2015 0.0100 0.0120 0.0095 0.0110 803,072 +0.00(+10.00%)
Jun 11, 2015 0.0100 0.0100 0.0100 0.0100 123,000 +0.00(+0.00%)
Jun 10, 2015 0.0090 0.0100 0.0090 0.0100 123,025 +0.00(+7.53%)
Jun 09, 2015 0.0100 0.0100 0.0086 0.0093 1,943,364 -0.00(-15.45%)
Jun 08, 2015 0.0112 0.0112 0.0097 0.0110 124,377 +0.00(+8.91%)
Jun 05, 2015 0.0112 0.0112 0.0091 0.0101 918,778 -0.00(-13.16%)
Jun 04, 2015 0.0084 0.0128 0.0084 0.0116 1,785,555 +0.00(+37.63%)
Jun 03, 2015 0.0085 0.0085 0.0080 0.0084 2,244,973 -0.00(-0.59%)
Jun 02, 2015 0.0101 0.0103 0.0085 0.0085 718,000 -0.00(-22.73%)
Jun 01, 2015 0.0121 0.0121 0.0110 0.0110 138,200 -0.00(-8.33%)
May 29, 2015 0.0127 0.0129 0.0106 0.0120 393,609 -0.00(-7.69%)
May 28, 2015 0.0107 0.0132 0.0106 0.0130 701,300 +0.00(+18.18%)
May 27, 2015 0.0105 0.0119 0.0105 0.0110 704,700 +0.00(+4.76%)
May 26, 2015 0.0110 0.0115 0.0105 0.0105 256,000 -0.00(-2.33%)
May 22, 2015 0.0107 0.0107 0.0107 0 +0.00(+7.50%)
May 21, 2015 0.0105 0.0105 0.0100 0.0100 46,600 -0.00(-6.54%)
May 19, 2015 0.0107 0.0107 0.0107 0 -0.00(-2.73%)
May 18, 2015 0.0130 0.0130 0.0110 0.0110 46,632 -0.00(-6.14%)
May 15, 2015 0.0110 0.0130 0.0110 0.0117 448,999 +0.00(+7.52%)
May 14, 2015 0.0110 0.0112 0.0100 0.0109 720,161 -0.00(-0.91%)
May 13, 2015 0.0110 0.0110 0.0100 0.0110 515,291 +0.00(+0.00%)
May 12, 2015 0.0110 0.0119 0.0110 0.0110 567,628 +0.00(+0.00%)
May 11, 2015 0.0140 0.0140 0.0106 0.0110 2,056,103 -0.00(-21.43%)
May 08, 2015 0.0105 0.0140 0.0105 0.0140 2,367,465 +0.00(+35.92%)
May 07, 2015 0.0070 0.0103 0.0070 0.0103 1,402,735 +0.00(+27.16%)
May 06, 2015 0.0081 0.0085 0.0077 0.0081 789,243 -0.00(-6.90%)
May 05, 2015 0.0080 0.0089 0.0080 0.0087 486,799 -0.00(-3.33%)
May 04, 2015 0.0085 0.0100 0.0085 0.0090 454,500 -0.00(-10.00%)
May 01, 2015 0.0100 0.0100 0.0099 0.0100 947,800 -0.00(-2.91%)
Apr 30, 2015 0.0108 0.0108 0.0100 0.0103 437,950 +0.00(+0.00%)
Apr 29, 2015 0.0102 0.0108 0.0102 0.0103 236,577 +0.00(+0.98%)
Apr 28, 2015 0.0100 0.0102 0.0100 0.0102 295,688 +0.00(+2.00%)
Apr 27, 2015 0.0104 0.0104 0.0100 0.0100 442,010 -0.00(-2.91%)
Apr 24, 2015 0.0100 0.0105 0.0100 0.0103 347,000 -0.00(-2.83%)
Apr 23, 2015 0.0104 0.0106 0.0100 0.0106 203,540 +0.00(+0.00%)
Apr 22, 2015 0.0102 0.0109 0.0102 0.0106 180,019 -0.00(-6.77%)
Apr 21, 2015 0.0113 0.0120 0.0101 0.0114 773,881 +0.00(+4.12%)
Apr 20, 2015 0.0120 0.0120 0.0109 0.0109 602,461 -0.00(-9.00%)
Apr 17, 2015 0.0126 0.0129 0.0120 0.0120 627,366 -0.00(-6.98%)
Apr 16, 2015 0.0131 0.0133 0.0122 0.0129 216,435 -0.00(-4.44%)
Apr 15, 2015 0.0130 0.0135 0.0130 0.0135 173,564 +0.00(+0.00%)
Apr 14, 2015 0.0124 0.0140 0.0122 0.0135 2,034,000 +0.00(+8.87%)
Apr 13, 2015 0.0080 0.0124 0.0080 0.0124 493,928 +0.00(+0.00%)
Apr 10, 2015 0.0118 0.0125 0.0110 0.0124 712,050 +0.00(+5.08%)
Apr 09, 2015 0.0120 0.0120 0.0115 0.0118 500,500 +0.00(+0.68%)
Apr 08, 2015 0.0120 0.0120 0.0102 0.0117 385,700 -0.00(-2.33%)
Apr 07, 2015 0.0123 0.0125 0.0101 0.0120 429,580 +0.00(+9.09%)
Apr 06, 2015 0.0115 0.0115 0.0110 0.0110 275,055 -0.00(-4.35%)
Apr 02, 2015 0.0115 0.0115 0.0115 0 +0.00(+4.55%)
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.