U.S. markets closed

SinglePoint Inc. (SING)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2000-0.0177 (-8.13%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20210.21770.22000.19000.20000.20001,341,954
Sep 24, 20210.20250.28400.20000.21770.21772,184,830
Sep 23, 20210.20000.20500.19000.20000.2000399,927
Sep 22, 20210.19650.20500.19000.19500.1950576,040
Sep 21, 20210.20750.21490.19000.20500.2050552,981
Sep 20, 20210.19750.23000.19220.20000.2000632,203
Sep 17, 20210.22000.22000.18500.20000.20001,075,719
Sep 16, 20210.23000.24000.21000.21100.2110550,955
Sep 15, 20210.23000.25880.23000.23500.2350347,427
Sep 14, 20210.25750.26500.23000.23950.2395710,362
Sep 13, 20210.27050.29000.25750.26500.2650358,416
Sep 10, 20210.27000.29990.27000.27500.2750278,627
Sep 09, 20210.27950.29980.27000.28000.2800732,841
Sep 08, 20210.28500.29000.27000.27100.2710424,584
Sep 07, 20210.29000.29500.28000.28900.2890226,312
Sep 03, 20210.29500.30000.29000.29200.2920360,760
Sep 02, 20210.28000.30000.28000.29100.2910217,975
Sep 01, 20210.29550.31000.29000.29990.2999413,077
Aug 31, 20210.30500.31500.29500.30000.3000327,680
Aug 30, 20210.31400.31750.30000.31200.3120444,281
Aug 27, 20210.31510.33500.30500.31500.3150349,841
Aug 26, 20210.30000.36000.30000.32100.3210367,805
Aug 25, 20210.30500.31000.30000.30000.3000245,882
Aug 24, 20210.32200.32200.28000.31000.3100308,449
Aug 23, 20210.34000.35000.28010.33000.3300259,885
Aug 20, 20210.34500.36000.34000.34000.340074,103
Aug 19, 20210.34500.36500.33300.34500.345094,976
Aug 18, 20210.33610.36710.33610.36500.3650153,551
Aug 17, 20210.38500.40380.33210.36800.3680249,002
Aug 16, 20210.42800.45000.39100.41000.4100247,458
Aug 13, 20210.36600.42800.36200.42800.4280356,308
Aug 12, 20210.36200.37980.35410.36800.368098,865
Aug 11, 20210.37000.38000.36200.37100.3710155,845
Aug 10, 20210.36350.38000.36200.36500.3650151,803
Aug 09, 20210.35000.37000.35000.36200.3620218,922
Aug 06, 20210.35000.37000.33100.36000.3600123,734
Aug 05, 20210.33260.36000.33260.34800.348099,385
Aug 04, 20210.35000.39000.32750.35700.3570291,556
Aug 03, 20210.36000.38000.35000.36500.3650299,188
Aug 02, 20210.37250.39000.36500.36900.3690194,227
Jul 30, 20210.39000.41600.36400.39000.3900142,202
Jul 29, 20210.38750.41000.37000.39000.3900214,598
Jul 28, 20210.35100.41000.35100.40000.4000201,162
Jul 27, 20210.44000.44500.40010.40020.4002112,719
Jul 26, 20210.46000.46850.40500.44000.4400170,536
Jul 23, 20210.50000.50000.44430.46240.4624148,753
Jul 22, 20210.46000.52000.46000.50000.5000293,650
Jul 21, 20210.33030.48000.32040.47000.4700315,757
Jul 20, 20210.34000.40000.31710.36000.3600164,143
Jul 19, 20210.34750.36000.33000.34000.3400157,413
Jul 16, 20210.36810.38000.34500.36000.3600174,025
Jul 15, 20210.39020.40000.37100.37500.3750155,253
Jul 14, 20210.42000.42000.39000.40000.4000300,669
Jul 13, 20210.43000.43990.41500.42000.4200308,209
Jul 12, 20210.44260.45900.42020.43710.4371140,503
Jul 09, 20210.47000.48000.44000.45000.4500474,967
Jul 08, 20210.50000.51000.47000.47500.4750286,530
Jul 07, 20210.50500.53650.50000.51000.5100139,767
Jul 06, 20210.51500.54000.50000.51700.517095,537
Jul 02, 20210.52000.53000.50000.51750.5175166,602
Jul 01, 20210.54000.55990.52000.52000.5200153,116
Jun 30, 20210.53700.58000.53000.55050.5505198,528
Jun 29, 20210.59500.65000.53000.53870.5387222,687
Jun 28, 20210.55000.60000.54000.60000.6000132,621
Jun 25, 20210.53610.57990.52230.55000.550093,643
Jun 24, 20210.52780.54900.52000.53230.5323182,261
Jun 23, 20210.51500.58000.51500.53000.5300128,844
Jun 22, 20210.57000.58500.51100.55000.5500165,448
Jun 21, 20210.59000.60160.55000.56800.5680232,543
Jun 18, 20210.61250.66790.58110.59000.590079,698
Jun 17, 20210.63000.63000.58000.62900.629088,191
Jun 16, 20210.61050.64000.59900.63000.630092,847
Jun 15, 20210.65010.66000.60100.62000.6200108,437
Jun 14, 20210.72940.74000.64010.66000.6600162,991
Jun 11, 20210.73050.76000.70000.72200.7220111,703
Jun 10, 20210.67010.75000.67010.74710.7471188,528
Jun 09, 20210.66500.73000.60310.68880.6888208,011
Jun 08, 20210.63900.70000.60000.62000.6200156,090
Jun 07, 20210.60000.66000.58000.63800.6380122,791
Jun 04, 20210.60000.68100.54000.60000.6000218,514
Jun 03, 20210.53000.62990.52000.60050.6005381,486
Jun 02, 20210.55750.56500.52100.54000.5400244,561
Jun 01, 20210.53000.57000.52000.53200.5320196,138
May 28, 20210.55500.57700.51500.53760.5376274,761
May 27, 20210.54150.58000.51500.55000.5500205,693
May 26, 20210.52000.58500.52000.53800.5380195,406
May 25, 20210.51500.58500.51500.54150.5415157,282
May 24, 20210.53000.55000.50000.52000.5200197,741
May 21, 20210.52250.56000.51800.53500.5350262,723
May 20, 20210.51750.56300.51000.56000.5600258,550
May 19, 20210.57250.59500.51000.51730.5173306,823
May 18, 20210.60650.61990.55000.58500.5850310,088
May 17, 20210.59400.61980.51100.59000.5900293,522
May 14, 20210.57500.61450.56000.59000.5900155,197
May 13, 20210.66300.66400.56000.58000.5800220,390
May 12, 20210.62750.73250.61000.66200.6620274,853
May 11, 20210.67000.68000.59100.62500.6250405,142
May 10, 20210.70000.73450.59850.67000.6700530,219
May 07, 20210.72000.80000.70000.70770.7077309,294
May 06, 20210.82000.84500.70000.74150.7415273,687
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...