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, 2023 0.0300 0.0300 0.0260 0.0280 702,494 +0.00(+0.00%)
Mar 30, 2023 0.0275 0.0300 0.0275 0.0280 633,601 +0.00(+1.82%)
Mar 29, 2023 0.0270 0.0300 0.0258 0.0275 750,919 +0.00(+3.77%)
Mar 28, 2023 0.0300 0.0300 0.0254 0.0265 678,000 -0.00(-11.67%)
Mar 27, 2023 0.0350 0.0390 0.0285 0.0300 964,011 -0.00(-11.76%)
Mar 24, 2023 0.0350 0.0390 0.0334 0.0340 991,622 -0.00(-2.86%)
Mar 23, 2023 0.0370 0.0370 0.0346 0.0350 927,630 -0.00(-10.03%)
Mar 22, 2023 0.0350 0.0389 0.0350 0.0389 428,058 +0.00(+6.58%)
Mar 21, 2023 0.0350 0.0370 0.0350 0.0365 309,288 -0.00(-1.35%)
Mar 20, 2023 0.0380 0.0400 0.0350 0.0370 363,593 -0.00(-2.63%)
Mar 17, 2023 0.0430 0.0430 0.0377 0.0380 307,811 -0.00(-2.56%)
Mar 16, 2023 0.0400 0.0440 0.0375 0.0390 571,532 -0.00(-11.36%)
Mar 15, 2023 0.0375 0.0440 0.0375 0.0440 64,175 +0.00(+10.00%)
Mar 14, 2023 0.0373 0.0400 0.0367 0.0400 858,928 +0.00(+6.38%)
Mar 13, 2023 0.0435 0.0515 0.0376 0.0376 1,032,434 -0.01(-12.96%)
Mar 10, 2023 0.0500 0.0500 0.0428 0.0432 413,358 -0.00(-6.09%)
Mar 09, 2023 0.0470 0.0500 0.0458 0.0460 494,189 -0.00(-6.12%)
Mar 08, 2023 0.0460 0.0498 0.0454 0.0490 223,344 +0.00(+0.00%)
Mar 07, 2023 0.0477 0.0498 0.0460 0.0490 452,463 +0.00(+6.52%)
Mar 06, 2023 0.0470 0.0550 0.0450 0.0460 758,888 +0.00(+0.00%)
Mar 03, 2023 0.0490 0.0490 0.0432 0.0460 241,337 +0.00(+2.22%)
Mar 02, 2023 0.0528 0.0570 0.0450 0.0450 786,160 -0.00(-6.25%)
Mar 01, 2023 0.0520 0.0528 0.0470 0.0480 176,148 -0.00(-8.57%)
Feb 28, 2023 0.0501 0.0538 0.0500 0.0525 572,586 -0.00(-2.42%)
Feb 27, 2023 0.0550 0.0560 0.0501 0.0538 287,349 -0.00(-2.18%)
Feb 24, 2023 0.0560 0.0560 0.0520 0.0550 449,695 +0.00(+2.80%)
Feb 23, 2023 0.0505 0.0550 0.0505 0.0535 245,489 +0.00(+0.38%)
Feb 22, 2023 0.0518 0.0548 0.0505 0.0533 142,770 -0.00(-2.74%)
Feb 21, 2023 0.0560 0.0580 0.0505 0.0548 71,405 -0.00(-2.14%)
Feb 17, 2023 0.0529 0.0560 0.0508 0.0560 101,065 +0.00(+3.70%)
Feb 16, 2023 0.0502 0.0560 0.0502 0.0540 161,180 +0.00(+3.85%)
Feb 15, 2023 0.0510 0.0560 0.0502 0.0520 119,978 -0.00(-3.70%)
Feb 14, 2023 0.0511 0.0560 0.0511 0.0540 49,628 -0.00(-1.64%)
Feb 13, 2023 0.0550 0.0550 0.0501 0.0549 39,856 +0.00(+8.07%)
Feb 10, 2023 0.0548 0.0550 0.0502 0.0508 121,555 -0.00(-5.93%)
Feb 09, 2023 0.0500 0.0560 0.0500 0.0540 171,632 -0.00(-1.46%)
Feb 08, 2023 0.0580 0.0580 0.0500 0.0548 776,542 -0.00(-5.52%)
Feb 07, 2023 0.0550 0.0590 0.0525 0.0580 456,846 +0.00(+1.75%)
Feb 06, 2023 0.0600 0.0640 0.0550 0.0570 136,943 -0.00(-2.56%)
Feb 03, 2023 0.0675 0.0675 0.0585 0.0585 379,446 -0.00(-7.14%)
Feb 02, 2023 0.0600 0.0675 0.0600 0.0630 175,183 -0.00(-2.93%)
Feb 01, 2023 0.0621 0.0649 0.0592 0.0649 100,470 +0.00(+2.85%)
Jan 31, 2023 0.0590 0.0648 0.0590 0.0631 172,406 +0.00(+5.17%)
Jan 30, 2023 0.0580 0.0800 0.0580 0.0600 302,708 -0.00(-4.61%)
Jan 27, 2023 0.0560 0.0629 0.0560 0.0629 237,003 +0.00(+8.45%)
Jan 26, 2023 0.0628 0.0628 0.0560 0.0580 403,096 -0.00(-7.64%)
Jan 25, 2023 0.0565 0.0700 0.0560 0.0628 559,367 +0.00(+4.32%)
Jan 24, 2023 0.0628 0.0750 0.0561 0.0602 609,053 -0.00(-0.50%)
Jan 23, 2023 0.0676 0.0710 0.0531 0.0605 641,995 -0.01(-10.50%)
Jan 20, 2023 0.0651 0.0830 0.0610 0.0676 648,849 +0.00(+3.84%)
Jan 19, 2023 0.0610 0.0847 0.0593 0.0651 1,300,256 +0.00(+6.72%)
Jan 18, 2023 0.0599 0.0679 0.0545 0.0610 729,987 +0.00(+3.04%)
Jan 17, 2023 0.0550 0.0619 0.0530 0.0592 167,636 +0.00(+8.82%)
Jan 13, 2023 0.0649 0.0649 0.0529 0.0544 240,078 -0.00(-5.56%)
Jan 12, 2023 0.0560 0.0669 0.0522 0.0576 352,012 +0.00(+3.60%)
Jan 11, 2023 0.0551 0.0670 0.0540 0.0556 143,783 -0.00(-2.46%)
Jan 10, 2023 0.0520 0.0600 0.0520 0.0570 280,833 +0.00(+3.64%)
Jan 09, 2023 0.0570 0.0616 0.0530 0.0550 345,363 -0.00(-3.51%)
Jan 06, 2023 0.0600 0.0616 0.0556 0.0570 368,713 -0.00(-5.00%)
Jan 05, 2023 0.0620 0.0620 0.0567 0.0600 265,093 +0.00(+8.11%)
Jan 04, 2023 0.0590 0.0644 0.0525 0.0555 687,132 +0.00(+4.72%)
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.