Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singlepoint (OP: SING )

0.0360 +0.0061 (+20.40%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 0.0257 0.0459 0.0256 0.0360 1,798,011 +0.01(+20.40%)
Nov 26, 2024 0.0263 0.0340 0.0256 0.0299 697,165 -0.00(-6.56%)
Nov 25, 2024 0.0362 0.0392 0.0242 0.0320 1,021,213 -0.01(-19.80%)
Nov 22, 2024 0.0250 0.0459 0.0143 0.0399 2,962,980 +0.02(+71.24%)
Nov 21, 2024 0.0109 0.0235 0.0093 0.0233 1,168,758 +0.01(+130.69%)
Nov 20, 2024 0.0091 0.0110 0.0083 0.0101 111,702 +0.00(+10.99%)
Nov 19, 2024 0.0100 0.0108 0.0083 0.0091 616,832 +0.00(+3.41%)
Nov 18, 2024 0.0080 0.0100 0.0080 0.0088 1,629,626 +0.00(+0.00%)
Nov 15, 2024 0.0110 0.0118 0.0087 0.0088 4,171,940 -0.00(-23.48%)
Nov 14, 2024 0.0148 0.0148 0.0110 0.0115 1,802,540 -0.00(-16.67%)
Nov 13, 2024 0.0115 0.0148 0.0080 0.0138 4,713,668 +0.00(+38.00%)
Nov 12, 2024 0.0106 0.0120 0.0075 0.0100 3,051,515 -0.00(-16.67%)
Nov 11, 2024 0.0120 0.0170 0.0106 0.0120 3,723,700 +0.00(+0.00%)
Nov 08, 2024 0.0125 0.0125 0.0115 0.0120 1,267,260 +0.00(+4.35%)
Nov 07, 2024 0.0125 0.0127 0.0105 0.0115 441,837 -0.00(-8.00%)
Nov 06, 2024 0.0110 0.0140 0.0110 0.0125 353,140 -0.00(-10.71%)
Nov 05, 2024 0.0126 0.0142 0.0104 0.0140 3,285,759 +0.00(+11.11%)
Nov 04, 2024 0.0142 0.0151 0.0120 0.0126 1,022,667 -0.00(-11.27%)
Nov 01, 2024 0.0140 0.0170 0.0140 0.0142 789,466 +0.00(+1.43%)
Oct 31, 2024 0.0168 0.0168 0.0140 0.0140 1,107,172 -0.00(-16.67%)
Oct 30, 2024 0.0160 0.0194 0.0150 0.0168 1,391,963 +0.00(+3.70%)
Oct 29, 2024 0.0155 0.0180 0.0155 0.0162 2,438,258 -0.00(-7.43%)
Oct 28, 2024 0.0171 0.0185 0.0156 0.0175 1,100,305 +0.00(+2.34%)
Oct 25, 2024 0.0180 0.0187 0.0170 0.0171 909,614 -0.00(-8.56%)
Oct 24, 2024 0.0183 0.0195 0.0170 0.0187 586,523 -0.00(-4.10%)
Oct 23, 2024 0.0210 0.0224 0.0184 0.0195 802,992 -0.00(-9.30%)
Oct 22, 2024 0.0260 0.0267 0.0186 0.0215 3,164,742 -0.00(-13.65%)
Oct 21, 2024 0.0250 0.0275 0.0249 0.0249 949,864 -0.00(-9.45%)
Oct 18, 2024 0.0296 0.0296 0.0250 0.0275 466,966 -0.00(-1.43%)
Oct 17, 2024 0.0345 0.0345 0.0257 0.0279 896,899 -0.00(-14.15%)
Oct 16, 2024 0.0393 0.0425 0.0232 0.0325 2,625,689 -0.01(-16.67%)
Oct 15, 2024 0.0468 0.0468 0.0377 0.0390 431,188 -0.01(-13.72%)
Oct 14, 2024 0.0431 0.0491 0.0400 0.0452 328,435 +0.00(+3.67%)
Oct 11, 2024 0.0490 0.0500 0.0426 0.0436 555,036 -0.01(-12.80%)
Oct 10, 2024 0.0481 0.0599 0.0463 0.0500 567,036 -0.01(-14.97%)
Oct 09, 2024 0.0665 0.0708 0.0461 0.0588 1,087,996 -0.01(-11.58%)
Oct 08, 2024 0.0800 0.0900 0.0662 0.0665 988,713 -0.02(-21.21%)
Oct 07, 2024 0.0801 0.1000 0.0788 0.0844 134,282 +0.00(+5.24%)
Oct 04, 2024 0.0786 0.0893 0.0786 0.0802 77,393 +0.00(+2.04%)
Oct 03, 2024 0.0800 0.0900 0.0761 0.0786 321,384 -0.01(-9.55%)
Oct 02, 2024 0.0760 0.0900 0.0760 0.0869 113,739 +0.00(+2.12%)
Oct 01, 2024 0.0810 0.0953 0.0810 0.0851 94,196 -0.00(-4.49%)
Sep 30, 2024 0.0775 0.0970 0.0750 0.0891 177,126 -0.00(-1.00%)
Sep 27, 2024 0.0797 0.0955 0.0750 0.0900 109,959 +0.00(+0.00%)
Sep 26, 2024 0.0775 0.0973 0.0775 0.0900 188,265 +0.00(+4.65%)
Sep 25, 2024 0.0730 0.0900 0.0730 0.0860 189,899 +0.01(+10.68%)
Sep 24, 2024 0.0875 0.0900 0.0720 0.0777 94,650 -0.01(-8.59%)
Sep 23, 2024 0.0720 0.0940 0.0720 0.0850 165,118 +0.01(+15.65%)
Sep 20, 2024 0.0760 0.0960 0.0720 0.0735 259,172 -0.00(-4.05%)
Sep 19, 2024 0.0810 0.0960 0.0720 0.0766 170,004 -0.00(-5.90%)
Sep 18, 2024 0.0870 0.0980 0.0762 0.0814 210,212 -0.01(-13.03%)
Sep 17, 2024 0.0888 0.1030 0.0853 0.0936 172,162 +0.00(+4.00%)
Sep 16, 2024 0.1010 0.1050 0.0755 0.0900 346,798 -0.01(-12.62%)
Sep 13, 2024 0.1100 0.1276 0.1000 0.1030 662,677 -0.00(-2.46%)
Sep 12, 2024 0.0825 0.1570 0.0730 0.1056 1,579,237 +0.02(+28.78%)
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.