Singlepoint (OP: SING )

0.0140 -0.0028 (-16.67%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 0.0189 0.0200 0.0183 0.0184 158,700 -0.00(-2.65%)
May 29, 2014 0.0195 0.0195 0.0180 0.0189 497,715 -0.00(-0.53%)
May 28, 2014 0.0195 0.0195 0.0175 0.0190 497,974 -0.00(-7.32%)
May 27, 2014 0.0210 0.0210 0.0184 0.0205 306,910 -0.00(-2.38%)
May 23, 2014 0.0210 0.0210 0.0210 0 +0.00(+16.67%)
May 22, 2014 0.0155 0.0240 0.0155 0.0180 3,493,484 +0.00(+16.88%)
May 21, 2014 0.0166 0.0166 0.0141 0.0154 503,550 -0.00(-0.65%)
May 20, 2014 0.0176 0.0176 0.0150 0.0155 719,843 -0.00(-12.92%)
May 19, 2014 0.0185 0.0185 0.0160 0.0178 445,941 -0.00(-1.11%)
May 16, 2014 0.0175 0.0180 0.0161 0.0180 664,834 +0.00(+7.78%)
May 15, 2014 0.0183 0.0183 0.0160 0.0167 1,149,870 -0.00(-4.02%)
May 14, 2014 0.0177 0.0180 0.0170 0.0174 807,554 -0.00(-3.33%)
May 13, 2014 0.0177 0.0185 0.0170 0.0180 699,154 +0.00(+2.27%)
May 12, 2014 0.0186 0.0186 0.0170 0.0176 702,743 -0.00(-5.38%)
May 09, 2014 0.0195 0.0200 0.0165 0.0186 521,680 -0.00(-2.62%)
May 08, 2014 0.0242 0.0245 0.0190 0.0191 3,495,759 -0.01(-21.72%)
May 07, 2014 0.0225 0.0290 0.0190 0.0244 5,234,651 +0.00(+10.91%)
May 06, 2014 0.0240 0.0249 0.0220 0.0220 777,538 -0.00(-1.35%)
May 05, 2014 0.0195 0.0249 0.0190 0.0223 1,511,287 +0.00(+12.63%)
May 02, 2014 0.0200 0.0200 0.0180 0.0198 599,998 -0.00(-1.00%)
May 01, 2014 0.0190 0.0200 0.0150 0.0200 3,391,819 +0.00(+17.65%)
Apr 30, 2014 0.0135 0.0175 0.0135 0.0170 2,735,814 +0.00(+4.94%)
Apr 29, 2014 0.0195 0.0195 0.0110 0.0162 7,912,743 -0.00(-15.62%)
Apr 28, 2014 0.0250 0.0250 0.0185 0.0192 5,351,915 -0.00(-20.00%)
Apr 25, 2014 0.0239 0.0258 0.0239 0.0240 940,684 +0.00(+0.42%)
Apr 24, 2014 0.0242 0.0260 0.0239 0.0239 655,549 -0.00(-4.40%)
Apr 23, 2014 0.0242 0.0280 0.0241 0.0250 975,830 +0.00(+4.17%)
Apr 22, 2014 0.0279 0.0290 0.0240 0.0240 2,654,983 -0.00(-16.96%)
Apr 21, 2014 0.0260 0.0289 0.0242 0.0289 2,450,902 +0.00(+3.21%)
Apr 17, 2014 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 16, 2014 0.0280 0.0299 0.0217 0.0280 4,144,718 +0.00(+0.00%)
Apr 15, 2014 0.0349 0.0351 0.0250 0.0280 6,167,867 -0.00(-12.50%)
Apr 14, 2014 0.0330 0.0351 0.0315 0.0320 387,286 +0.00(+0.63%)
Apr 11, 2014 0.0311 0.0359 0.0311 0.0318 0 -0.00(-3.64%)
Apr 10, 2014 0.0369 0.0379 0.0325 0.0330 1,484,945 -0.00(-8.08%)
Apr 09, 2014 0.0330 0.0360 0.0320 0.0359 929,315 +0.00(+8.79%)
Apr 08, 2014 0.0325 0.0419 0.0311 0.0330 3,147,960 -0.00(-2.94%)
Apr 07, 2014 0.0350 0.0370 0.0320 0.0340 2,860,294 -0.00(-8.11%)
Apr 04, 2014 0.0380 0.0380 0.0325 0.0370 0 -0.00(-2.63%)
Apr 03, 2014 0.0400 0.0400 0.0333 0.0380 3,402,035 -0.00(-3.80%)
Apr 02, 2014 0.0420 0.0420 0.0370 0.0395 3,662,655 -0.00(-5.95%)
Apr 01, 2014 0.0405 0.0424 0.0395 0.0420 1,190,217 +0.00(+3.70%)
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%)
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.