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, 2014 0.0405 0.0408 0.0390 0.0405 1,217,473 +0.00(+3.32%)
Mar 28, 2014 0.0411 0.0440 0.0391 0.0392 0 -0.00(-8.62%)
Mar 27, 2014 0.0419 0.0450 0.0391 0.0429 1,707,091 +0.00(+2.14%)
Mar 26, 2014 0.0488 0.0488 0.0400 0.0420 3,560,198 -0.00(-8.70%)
Mar 25, 2014 0.0400 0.0480 0.0390 0.0460 9,498,883 +0.01(+15.00%)
Mar 24, 2014 0.0398 0.0400 0.0390 0.0400 2,844,222 +0.00(+1.52%)
Mar 21, 2014 0.0454 0.0454 0.0390 0.0394 6,813,164 -0.01(-16.17%)
Mar 20, 2014 0.0455 0.0480 0.0390 0.0470 4,001,080 +0.00(+7.31%)
Mar 19, 2014 0.0458 0.0463 0.0420 0.0438 2,633,128 -0.00(-4.78%)
Mar 18, 2014 0.0490 0.0490 0.0440 0.0460 2,988,001 -0.00(-4.17%)
Mar 17, 2014 0.0519 0.0519 0.0460 0.0480 2,550,808 +0.00(+0.00%)
Mar 14, 2014 0.0479 0.0519 0.0400 0.0480 0 +0.00(+0.00%)
Mar 13, 2014 0.0499 0.0539 0.0439 0.0480 4,543,087 -0.00(-2.04%)
Mar 12, 2014 0.0439 0.0500 0.0439 0.0490 7,973,267 +0.01(+11.36%)
Mar 11, 2014 0.0390 0.0458 0.0378 0.0440 7,818,224 +0.01(+14.29%)
Mar 10, 2014 0.0375 0.0400 0.0362 0.0385 2,754,480 -0.00(-0.77%)
Mar 07, 2014 0.0395 0.0425 0.0366 0.0388 0 -0.00(-0.51%)
Mar 06, 2014 0.0369 0.0398 0.0325 0.0390 6,819,809 +0.00(+11.43%)
Mar 05, 2014 0.0362 0.0370 0.0340 0.0350 5,942,881 -0.00(-2.78%)
Mar 04, 2014 0.0374 0.0415 0.0334 0.0360 7,156,010 -0.00(-8.86%)
Mar 03, 2014 0.0498 0.0498 0.0335 0.0395 13,341,461 -0.01(-20.04%)
Feb 28, 2014 0.0488 0.0535 0.0471 0.0494 0 +0.00(+2.92%)
Feb 27, 2014 0.0412 0.0500 0.0400 0.0480 11,794,535 +0.01(+20.00%)
Feb 26, 2014 0.0402 0.0419 0.0335 0.0400 6,848,151 +0.00(+0.00%)
Feb 25, 2014 0.0445 0.0472 0.0350 0.0400 7,285,109 -0.00(-6.98%)
Feb 24, 2014 0.0445 0.0490 0.0404 0.0430 4,493,122 -0.00(-6.52%)
Feb 21, 2014 0.0465 0.0510 0.0400 0.0460 0 -0.00(-4.37%)
Feb 20, 2014 0.0540 0.0550 0.0461 0.0481 5,270,856 -0.00(-9.25%)
Feb 19, 2014 0.0639 0.0649 0.0500 0.0530 12,888,257 -0.01(-8.62%)
Feb 18, 2014 0.0522 0.0602 0.0508 0.0580 9,692,707 +0.01(+11.54%)
Feb 14, 2014 0.0520 0.0520 0.0520 0 -0.01(-11.71%)
Feb 13, 2014 0.0587 0.0635 0.0501 0.0589 6,009,906 +0.00(+0.51%)
Feb 12, 2014 0.0474 0.0586 0.0474 0.0586 7,033,090 +0.01(+23.89%)
Feb 11, 2014 0.0435 0.0476 0.0350 0.0473 11,195,370 +0.00(+5.11%)
Feb 10, 2014 0.0477 0.0565 0.0350 0.0450 17,675,696 -0.01(-25.00%)
Feb 07, 2014 0.0671 0.0739 0.0510 0.0600 0 -0.01(-10.45%)
Feb 06, 2014 0.0763 0.0768 0.0630 0.0670 7,746,253 -0.01(-9.95%)
Feb 05, 2014 0.0799 0.0840 0.0627 0.0744 24,058,132 +0.00(+3.05%)
Feb 04, 2014 0.0810 0.0880 0.0500 0.0722 53,947,748 -0.01(-14.05%)
Feb 03, 2014 0.0250 0.0840 0.0195 0.0840 59,373,456 +0.06(+328.57%)
Jan 31, 2014 0.0090 0.0200 0.0081 0.0196 0 +0.01(+184.06%)
Jan 30, 2014 0.0075 0.0085 0.0065 0.0069 6,491,946 -0.00(-4.17%)
Jan 29, 2014 0.0080 0.0085 0.0069 0.0072 3,011,463 +0.00(+9.09%)
Jan 28, 2014 0.0065 0.0080 0.0051 0.0066 6,949,034 +0.00(+26.92%)
Jan 27, 2014 0.0062 0.0063 0.0052 0.0052 3,593,033 -0.00(-13.33%)
Jan 24, 2014 0.0048 0.0060 0.0041 0.0060 0 +0.00(+36.36%)
Jan 23, 2014 0.0043 0.0046 0.0043 0.0044 2,836,094 -0.00(-8.33%)
Jan 22, 2014 0.0048 0.0048 0.0045 0.0048 1,871,625 +0.00(+0.00%)
Jan 21, 2014 0.0051 0.0055 0.0041 0.0048 2,076,478 -0.00(-9.43%)
Jan 17, 2014 0.0053 0.0053 0.0053 0 -0.00(-10.17%)
Jan 16, 2014 0.0070 0.0070 0.0050 0.0059 9,141,495 -0.00(-15.71%)
Jan 15, 2014 0.0089 0.0089 0.0040 0.0070 5,216,265 -0.00(-21.35%)
Jan 14, 2014 0.0075 0.0089 0.0072 0.0089 16,639,661 +0.00(+25.35%)
Jan 13, 2014 0.0062 0.0080 0.0060 0.0071 6,639,803 +0.00(+22.41%)
Jan 10, 2014 0.0055 0.0081 0.0050 0.0058 15,433,537 +0.00(+5.45%)
Jan 09, 2014 0.0080 0.0080 0.0038 0.0055 6,541,304 +0.00(+17.02%)
Jan 08, 2014 0.0040 0.0047 0.0039 0.0047 10,887,680 +0.00(+17.50%)
Jan 07, 2014 0.0032 0.0040 0.0025 0.0040 3,805,108 +0.00(+25.00%)
Jan 06, 2014 0.0030 0.0032 0.0028 0.0032 1,320,773 +0.00(+6.67%)
Jan 03, 2014 0.0028 0.0031 0.0028 0.0030 0 +0.00(+0.00%)
Jan 02, 2014 0.0027 0.0033 0.0027 0.0030 510,000 +0.00(+0.00%)
Dec 31, 2013 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Dec 30, 2013 0.0031 0.0031 0.0025 0.0029 889,858 -0.00(-6.45%)
Dec 27, 2013 0.0025 0.0031 0.0025 0.0031 0 +0.00(+0.00%)
Dec 26, 2013 0.0031 0.0031 0.0031 0.0031 50,000 -0.00(-3.13%)
Dec 24, 2013 0.0029 0.0033 0.0025 0.0032 250,000 +0.00(+6.67%)
Dec 23, 2013 0.0020 0.0030 0.0020 0.0030 2,030,525 +0.00(+7.14%)
Dec 20, 2013 0.0028 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Dec 19, 2013 0.0030 0.0030 0.0030 0.0030 410,000 +0.00(+0.00%)
Dec 18, 2013 0.0036 0.0036 0.0030 0.0030 42,000 +0.00(+0.00%)
Dec 17, 2013 0.0030 0.0030 0.0030 0.0030 418,111 -0.00(-18.92%)
Dec 16, 2013 0.0031 0.0037 0.0031 0.0037 1,147,740 +0.00(+19.35%)
Dec 13, 2013 0.0030 0.0031 0.0030 0.0031 0 -0.00(-8.82%)
Dec 11, 2013 0.0034 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Dec 10, 2013 0.0035 0.0035 0.0035 0.0035 130,000 +0.00(+16.67%)
Dec 09, 2013 0.0032 0.0035 0.0030 0.0030 990,000 -0.00(-6.25%)
Dec 06, 2013 0.0034 0.0034 0.0030 0.0032 280,000 -0.00(-15.79%)
Dec 05, 2013 0.0038 0.0038 0.0038 0.0038 57,500 +0.00(+15.15%)
Dec 03, 2013 0.0033 0.0033 0.0033 0 -0.00(-15.38%)
Dec 02, 2013 0.0035 0.0039 0.0030 0.0039 14,855,797 +0.00(+5.41%)
Nov 29, 2013 0.0037 0.0039 0.0035 0.0037 783,441 -0.00(-2.63%)
Nov 27, 2013 0.0040 0.0040 0.0036 0.0038 2,802,795 -0.00(-9.52%)
Nov 26, 2013 0.0045 0.0045 0.0042 0.0042 748,534 -0.00(-6.67%)
Nov 25, 2013 0.0043 0.0045 0.0043 0.0045 59,500 -0.00(-4.26%)
Nov 22, 2013 0.0048 0.0048 0.0042 0.0047 26,200 +0.00(+11.90%)
Nov 21, 2013 0.0043 0.0043 0.0042 0.0042 1,145,500 +0.00(+0.00%)
Nov 20, 2013 0.0045 0.0050 0.0042 0.0042 1,742,087 -0.00(-2.33%)
Nov 19, 2013 0.0044 0.0049 0.0043 0.0043 5,141,500 +0.00(+7.50%)
Nov 18, 2013 0.0035 0.0040 0.0035 0.0040 642,000 +0.00(+0.00%)
Nov 15, 2013 0.0037 0.0040 0.0034 0.0040 1,850,000 +0.00(+14.29%)
Nov 14, 2013 0.0035 0.0039 0.0035 0.0035 405,894 +0.00(+9.37%)
Nov 12, 2013 0.0035 0.0035 0.0031 0.0032 1,160,000 -0.00(-11.11%)
Nov 11, 2013 0.0036 0.0037 0.0036 0.0036 599,960 +0.00(+0.00%)
Nov 08, 2013 0.0038 0.0038 0.0035 0.0036 760,000 -0.00(-2.70%)
Nov 07, 2013 0.0039 0.0039 0.0037 0.0037 102,100 +0.00(+0.00%)
Nov 06, 2013 0.0037 0.0037 0.0037 0.0037 1,160 -0.00(-5.13%)
Nov 05, 2013 0.0038 0.0040 0.0036 0.0039 6,051,413 +0.00(+0.00%)
Nov 04, 2013 0.0044 0.0045 0.0039 0.0039 3,278,586 -0.00(-18.75%)
Nov 01, 2013 0.0048 0.0048 0.0048 0.0048 52,200 -0.00(-2.04%)
Oct 31, 2013 0.0043 0.0049 0.0043 0.0049 165,600 +0.00(+8.89%)
Oct 30, 2013 0.0048 0.0049 0.0045 0.0045 1,665,649 +0.00(+0.00%)
Oct 29, 2013 0.0044 0.0046 0.0040 0.0045 507,500 +0.00(+2.27%)
Oct 28, 2013 0.0040 0.0045 0.0040 0.0044 818,700 -0.00(-2.22%)
Oct 25, 2013 0.0045 0.0045 0.0045 0.0045 500,000 +0.00(+12.50%)
Oct 24, 2013 0.0040 0.0040 0.0040 0.0040 962,700 -0.00(-11.11%)
Oct 23, 2013 0.0043 0.0045 0.0043 0.0045 810,000 +0.00(+0.00%)
Oct 22, 2013 0.0041 0.0045 0.0041 0.0045 1,714,220 +0.00(+0.00%)
Oct 21, 2013 0.0043 0.0045 0.0041 0.0045 1,844,603 +0.00(+0.00%)
Oct 18, 2013 0.0046 0.0046 0.0042 0.0045 557,220 -0.00(-2.17%)
Oct 17, 2013 0.0046 0.0046 0.0042 0.0046 346,350 +0.00(+9.52%)
Oct 16, 2013 0.0050 0.0050 0.0040 0.0042 1,619,000 -0.00(-17.65%)
Oct 15, 2013 0.0043 0.0053 0.0043 0.0051 16,007,975 +0.00(+27.50%)
Oct 14, 2013 0.0040 0.0040 0.0040 0.0040 127,000 +0.00(+5.26%)
Oct 11, 2013 0.0038 0.0047 0.0038 0.0038 235,890 -0.00(-17.39%)
Oct 10, 2013 0.0040 0.0046 0.0040 0.0046 245,217 +0.00(+21.05%)
Oct 09, 2013 0.0042 0.0042 0.0038 0.0038 960,000 +0.00(+5.56%)
Oct 08, 2013 0.0055 0.0055 0.0036 0.0036 9,840,000 -0.00(-34.55%)
Oct 07, 2013 0.0047 0.0059 0.0044 0.0055 1,655,076 +0.00(+12.24%)
Oct 04, 2013 0.0050 0.0078 0.0045 0.0049 37,145,996 +0.00(+0.00%)
Oct 03, 2013 0.0049 0.0049 0.0049 0.0049 18,989 +0.00(+0.00%)
Oct 01, 2013 0.0049 0.0049 0.0049 0 +0.00(+16.67%)
Sep 27, 2013 0.0040 0.0047 0.0040 0.0042 300,973 +0.00(+0.00%)
Sep 26, 2013 0.0043 0.0043 0.0042 0.0042 324,500 -0.00(-2.33%)
Sep 25, 2013 0.0042 0.0045 0.0040 0.0043 5,212,165 -0.00(-6.52%)
Sep 24, 2013 0.0049 0.0050 0.0041 0.0046 5,478,100 -0.00(-6.12%)
Sep 23, 2013 0.0050 0.0060 0.0049 0.0049 431,033 +0.00(+0.00%)
Sep 20, 2013 0.0045 0.0050 0.0045 0.0049 622,125 +0.00(+0.00%)
Sep 19, 2013 0.0050 0.0051 0.0048 0.0049 956,980 -0.00(-2.00%)
Sep 18, 2013 0.0050 0.0053 0.0047 0.0050 547,713 -0.00(-3.85%)
Sep 17, 2013 0.0095 0.0100 0.0046 0.0052 9,923,084 +0.00(+30.00%)
Sep 16, 2013 0.0045 0.0047 0.0040 0.0040 1,699,177 -0.00(-11.11%)
Sep 13, 2013 0.0049 0.0055 0.0045 0.0045 1,662,565 +0.00(+7.14%)
Sep 12, 2013 0.0042 0.0043 0.0041 0.0042 962,801 -0.00(-12.50%)
Sep 11, 2013 0.0045 0.0048 0.0045 0.0048 3,993,233 +0.00(+4.35%)
Sep 10, 2013 0.0046 0.0050 0.0045 0.0046 2,453,897 -0.00(-11.54%)
Sep 09, 2013 0.0051 0.0054 0.0051 0.0052 700,000 +0.00(+6.12%)
Sep 06, 2013 0.0050 0.0050 0.0045 0.0049 1,436,000 -0.00(-14.04%)
Sep 05, 2013 0.0055 0.0058 0.0050 0.0057 1,973,479 +0.00(+3.64%)
Sep 04, 2013 0.0053 0.0055 0.0053 0.0055 946,600 +0.00(+1.85%)
Sep 03, 2013 0.0051 0.0058 0.0051 0.0054 786,379 -0.00(-16.92%)
Aug 30, 2013 0.0065 0.0065 0.0065 0.0065 100,000 +0.00(+0.00%)
Aug 29, 2013 0.0060 0.0065 0.0060 0.0065 250,000 +0.00(+14.04%)
Aug 28, 2013 0.0060 0.0060 0.0057 0.0057 770,000 +0.00(+9.62%)
Aug 27, 2013 0.0079 0.0080 0.0050 0.0052 7,541,225 +0.00(+4.00%)
Aug 26, 2013 0.0050 0.0050 0.0050 0.0050 481,879 +0.00(+0.00%)
Aug 23, 2013 0.0050 0.0057 0.0050 0.0050 72,000 -0.00(-9.09%)
Aug 22, 2013 0.0050 0.0056 0.0050 0.0055 382,110 +0.00(+10.00%)
Aug 21, 2013 0.0060 0.0060 0.0050 0.0050 9,083,403 -0.00(-33.33%)
Aug 20, 2013 0.0060 0.0075 0.0050 0.0075 1,270,900 +0.00(+25.00%)
Aug 19, 2013 0.0070 0.0070 0.0057 0.0060 686,500 -0.00(-16.67%)
Aug 16, 2013 0.0075 0.0080 0.0070 0.0072 717,000 +0.00(+2.86%)
Aug 15, 2013 0.0063 0.0098 0.0063 0.0070 11,139,221 +0.00(+22.81%)
Aug 14, 2013 0.0055 0.0060 0.0055 0.0057 300,473 +0.00(+1.79%)
Aug 13, 2013 0.0053 0.0057 0.0053 0.0056 589,050 +0.00(+5.66%)
Aug 09, 2013 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Aug 08, 2013 0.0053 0.0057 0.0053 0.0055 43,000 +0.00(+10.00%)
Aug 07, 2013 0.0050 0.0050 0.0050 0.0050 203,373 -0.00(-12.28%)
Aug 06, 2013 0.0052 0.0057 0.0052 0.0057 90,800 +0.00(+11.76%)
Aug 05, 2013 0.0057 0.0057 0.0051 0.0051 403,800 -0.00(-10.53%)
Aug 02, 2013 0.0057 0.0057 0.0057 0.0057 100,200 +0.00(+0.00%)
Aug 01, 2013 0.0056 0.0057 0.0048 0.0057 948,000 +0.00(+21.28%)
Jul 31, 2013 0.0045 0.0047 0.0045 0.0047 1,303,656 +0.00(+17.50%)
Jul 30, 2013 0.0045 0.0050 0.0040 0.0040 730,000 -0.00(-16.67%)
Jul 29, 2013 0.0050 0.0060 0.0048 0.0048 2,142,431 -0.00(-5.88%)
Jul 26, 2013 0.0056 0.0059 0.0050 0.0051 1,458,600 -0.00(-10.53%)
Jul 25, 2013 0.0060 0.0066 0.0055 0.0057 1,402,244 -0.00(-8.06%)
Jul 24, 2013 0.0060 0.0062 0.0060 0.0062 450,500 -0.00(-8.82%)
Jul 23, 2013 0.0067 0.0070 0.0067 0.0068 171,200 +0.00(+3.03%)
Jul 22, 2013 0.0076 0.0080 0.0066 0.0066 422,900 -0.00(-13.16%)
Jul 19, 2013 0.0075 0.0085 0.0075 0.0076 304,100 +0.00(+1.33%)
Jul 18, 2013 0.0085 0.0085 0.0066 0.0075 367,985 +0.00(+11.94%)
Jul 17, 2013 0.0066 0.0067 0.0066 0.0067 31,283 +0.00(+0.00%)
Jul 16, 2013 0.0074 0.0074 0.0066 0.0067 614,000 -0.00(-6.94%)
Jul 15, 2013 0.0073 0.0073 0.0062 0.0072 336,200 -0.00(-4.00%)
Jul 12, 2013 0.0073 0.0075 0.0073 0.0075 333,106 +0.00(+4.17%)
Jul 11, 2013 0.0075 0.0075 0.0066 0.0072 46,500 -0.00(-7.69%)
Jul 10, 2013 0.0065 0.0078 0.0065 0.0078 115,549 +0.00(+0.00%)
Jul 09, 2013 0.0079 0.0079 0.0065 0.0078 1,056,392 -0.00(-1.27%)
Jul 08, 2013 0.0079 0.0079 0.0065 0.0079 952,000 -0.00(-1.25%)
Jul 05, 2013 0.0080 0.0080 0.0061 0.0080 80,434 +0.00(+0.00%)
Jul 03, 2013 0.0080 0.0080 0.0080 0.0080 290,000 -0.00(-14.89%)
Jul 02, 2013 0.0080 0.0094 0.0080 0.0094 97,600 +0.00(+17.50%)
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.