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

Singlepoint (NY: SING )

0.2735 -0.0795 (-22.52%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 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 (%)
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%)
Mar 01, 2024 0.3400 0.4700 0.3320 0.4190 1,566,086 +0.08(+24.22%)
Feb 29, 2024 0.3500 0.3610 0.3190 0.3373 380,201 -0.01(-2.71%)
Feb 28, 2024 0.3800 0.3800 0.3442 0.3467 357,054 -0.04(-10.37%)
Feb 27, 2024 0.3680 0.3899 0.3600 0.3868 424,166 +0.02(+5.97%)
Feb 26, 2024 0.3200 0.3740 0.3151 0.3650 663,373 +0.04(+12.65%)
Feb 23, 2024 0.3491 0.3589 0.3110 0.3240 339,344 -0.02(-5.54%)
Feb 22, 2024 0.3277 0.3500 0.3120 0.3430 421,156 +0.01(+4.26%)
Feb 21, 2024 0.3310 0.3490 0.3190 0.3290 254,868 -0.00(-0.60%)
Feb 20, 2024 0.4100 0.4060 0.3000 0.3310 1,103,874 -0.07(-17.10%)
Feb 16, 2024 0.4358 0.4358 0.3869 0.3993 414,495 -0.05(-11.27%)
Feb 15, 2024 0.4100 0.4660 0.4010 0.4500 278,137 +0.03(+7.68%)
Feb 14, 2024 0.4120 0.4180 0.3880 0.4179 479,216 +0.01(+1.68%)
Feb 13, 2024 0.4600 0.4943 0.4100 0.4110 533,574 -0.05(-11.42%)
Feb 12, 2024 0.4690 0.5399 0.4320 0.4640 917,472 +0.00(+0.54%)
Feb 09, 2024 0.4250 0.4900 0.4200 0.4615 416,564 +0.03(+7.33%)
Feb 08, 2024 0.4390 0.4590 0.4000 0.4300 529,109 -0.02(-3.41%)
Feb 07, 2024 0.4190 0.5299 0.3910 0.4452 851,758 +0.04(+10.53%)
Feb 06, 2024 0.4000 0.4190 0.3830 0.4028 257,549 +0.00(+0.70%)
Feb 05, 2024 0.5240 0.5250 0.3880 0.4000 702,054 -0.12(-23.81%)
Feb 02, 2024 0.6000 0.6090 0.5000 0.5250 345,488 -0.06(-10.56%)
Feb 01, 2024 0.5800 0.6780 0.5505 0.5870 596,283 +0.02(+4.45%)
Jan 31, 2024 0.5793 0.5930 0.5310 0.5620 281,979 -0.00(-0.25%)
Jan 30, 2024 0.7190 0.7290 0.5356 0.5634 511,311 -0.12(-17.91%)
Jan 29, 2024 0.5390 0.6863 0.5210 0.6863 1,047,895 +0.17(+31.96%)
Jan 26, 2024 0.5010 0.5421 0.5030 0.5201 470,260 +0.01(+2.91%)
Jan 25, 2024 0.5700 0.6100 0.5000 0.5054 646,390 -0.07(-12.10%)
Jan 24, 2024 0.6600 0.6597 0.5511 0.5750 404,146 -0.08(-12.35%)
Jan 23, 2024 0.6950 0.7012 0.6300 0.6560 485,244 -0.01(-1.78%)
Jan 22, 2024 0.6900 0.6990 0.6100 0.6679 383,000 -0.00(-0.31%)
Jan 19, 2024 0.7110 0.7290 0.6600 0.6700 332,192 -0.05(-6.48%)
Jan 18, 2024 0.7900 0.8090 0.7000 0.7164 279,538 -0.08(-10.26%)
Jan 17, 2024 0.8547 0.8771 0.7500 0.7983 314,399 -0.05(-6.08%)
Jan 16, 2024 1.050 1.050 0.8110 0.8500 490,085 -0.16(-15.84%)
Jan 12, 2024 1.080 1.080 1.000 1.010 306,154 -0.05(-5.16%)
Jan 11, 2024 1.080 1.129 1.000 1.065 350,410 -0.03(-2.29%)
Jan 10, 2024 1.240 1.256 1.015 1.090 788,474 -0.18(-14.17%)
Jan 09, 2024 1.380 1.380 1.191 1.270 654,191 -0.03(-2.31%)
Jan 08, 2024 1.610 1.660 1.200 1.300 1,434,296 -0.36(-21.69%)
Jan 05, 2024 1.940 1.940 1.610 1.660 1,197,200 -0.14(-7.78%)
Jan 04, 2024 1.660 1.950 1.660 1.800 956,064 +0.07(+4.05%)
Jan 03, 2024 1.900 1.900 1.610 1.730 530,052 -0.13(-6.99%)
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.