Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Singlepoint (NY: SING )

0.1935 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 08, 2024 0.1900 0.1955 0.1872 0.1935 261,189 +0.00(+1.31%)
May 07, 2024 0.1900 0.2000 0.1872 0.1910 172,736 -0.00(-2.05%)
May 06, 2024 0.2050 0.2078 0.1897 0.1950 318,624 -0.01(-4.41%)
May 03, 2024 0.2100 0.2120 0.2000 0.2040 209,354 -0.01(-3.77%)
May 02, 2024 0.2300 0.2270 0.2020 0.2120 320,794 -0.01(-5.82%)
May 01, 2024 0.1900 0.2360 0.1933 0.2251 1,116,713 +0.03(+16.45%)
Apr 30, 2024 0.1989 0.1989 0.1853 0.1933 117,105 -0.00(-1.02%)
Apr 29, 2024 0.1800 0.2080 0.1750 0.1953 499,711 +0.02(+10.09%)
Apr 26, 2024 0.1745 0.1774 0.1711 0.1774 129,530 +0.01(+3.74%)
Apr 25, 2024 0.1800 0.1870 0.1681 0.1710 403,341 -0.02(-8.75%)
Apr 24, 2024 0.2000 0.2075 0.1691 0.1874 512,340 -0.02(-7.68%)
Apr 23, 2024 0.1740 0.2100 0.1730 0.2030 1,131,817 +0.03(+18.16%)
Apr 22, 2024 0.1739 0.1803 0.1662 0.1718 362,747 -0.00(-0.12%)
Apr 19, 2024 0.1948 0.1960 0.1700 0.1720 384,985 -0.02(-10.56%)
Apr 18, 2024 0.2009 0.2020 0.1910 0.1923 150,006 -0.01(-4.33%)
Apr 17, 2024 0.1979 0.2066 0.1968 0.2010 148,567 -0.00(-1.47%)
Apr 16, 2024 0.2200 0.2200 0.0950 0.2040 798,062 -0.01(-5.77%)
Apr 15, 2024 0.2300 0.2480 0.2079 0.2165 333,264 -0.01(-4.20%)
Apr 12, 2024 0.2690 0.2690 0.2260 0.2260 461,732 -0.03(-12.64%)
Apr 11, 2024 0.2570 0.2880 0.2400 0.2587 1,305,702 +0.01(+3.07%)
Apr 10, 2024 0.2510 0.2670 0.2443 0.2510 244,453 -0.01(-4.16%)
Apr 09, 2024 0.2300 0.2925 0.2320 0.2619 905,167 +0.04(+15.68%)
Apr 08, 2024 0.2332 0.2377 0.2200 0.2264 501,623 +0.00(+1.07%)
Apr 05, 2024 0.2360 0.2360 0.2203 0.2240 529,680 -0.00(-1.10%)
Apr 04, 2024 0.2499 0.2530 0.2200 0.2265 716,598 -0.02(-6.67%)
Apr 03, 2024 0.2510 0.2690 0.2427 0.2427 176,510 -0.01(-5.75%)
Apr 02, 2024 0.2691 0.2691 0.2555 0.2575 344,880 -0.01(-5.16%)
Apr 01, 2024 0.2138 0.2800 0.2138 0.2715 1,103,031 +0.06(+26.99%)
Mar 28, 2024 0.2369 0.2369 0.2122 0.2138 514,584 -0.02(-8.63%)
Mar 27, 2024 0.2500 0.2540 0.2012 0.2340 1,085,841 -0.01(-2.50%)
Mar 26, 2024 0.2700 0.2727 0.2400 0.2400 667,663 -0.02(-9.13%)
Mar 25, 2024 0.2720 0.2820 0.2620 0.2641 220,204 -0.02(-5.68%)
Mar 22, 2024 0.2900 0.2900 0.2600 0.2800 497,263 -0.00(-0.50%)
Mar 21, 2024 0.2900 0.2900 0.2700 0.2814 366,817 -0.01(-2.36%)
Mar 20, 2024 0.2900 0.3000 0.2810 0.2882 317,850 -0.00(-1.64%)
Mar 19, 2024 0.3080 0.3105 0.2900 0.2930 485,332 -0.01(-4.53%)
Mar 18, 2024 0.3040 0.3200 0.2960 0.3069 279,645 +0.01(+3.68%)
Mar 15, 2024 0.3000 0.3090 0.2875 0.2960 132,774 +0.01(+1.72%)
Mar 14, 2024 0.3230 0.3230 0.2910 0.2910 269,413 -0.02(-6.13%)
Mar 13, 2024 0.3020 0.3392 0.2850 0.3100 774,357 +0.00(+1.34%)
Mar 12, 2024 0.3580 0.3580 0.3020 0.3059 1,516,936 -0.04(-12.10%)
Mar 11, 2024 0.3402 0.3800 0.3262 0.3480 576,653 +0.02(+5.17%)
Mar 08, 2024 0.3515 0.3585 0.3300 0.3309 271,241 -0.02(-6.31%)
Mar 07, 2024 0.3850 0.3850 0.3251 0.3532 300,210 -0.01(-2.94%)
Mar 06, 2024 0.3840 0.4648 0.3500 0.3639 1,447,014 -0.02(-5.23%)
Mar 05, 2024 0.4000 0.4000 0.3706 0.3840 236,208 -0.01(-2.81%)
Mar 04, 2024 0.4400 0.4425 0.3950 0.3951 276,992 -0.02(-5.70%)
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.