Cboe US - Nasdaq Real Time Price • USD
SinglePoint Inc. (SING)
As of 1:57 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.1811 | 0.1841 | 0.1690 | 0.1705 | 0.1705 | 269,344 |
Apr 24, 2024 | 0.2040 | 0.2080 | 0.1690 | 0.1870 | 0.1870 | 511,100 |
Apr 23, 2024 | 0.1740 | 0.2100 | 0.1730 | 0.2030 | 0.2030 | 1,132,600 |
Apr 22, 2024 | 0.1740 | 0.1800 | 0.1660 | 0.1720 | 0.1720 | 364,800 |
Apr 19, 2024 | 0.1950 | 0.1960 | 0.1700 | 0.1720 | 0.1720 | 374,700 |
Apr 18, 2024 | 0.2010 | 0.2020 | 0.1910 | 0.1920 | 0.1920 | 149,900 |
Apr 17, 2024 | 0.1980 | 0.2070 | 0.1970 | 0.2010 | 0.2010 | 150,700 |
Apr 16, 2024 | 0.2200 | 0.2200 | 0.0950 | 0.2040 | 0.2040 | 798,100 |
Apr 15, 2024 | 0.2300 | 0.2480 | 0.2080 | 0.2170 | 0.2170 | 333,300 |
Apr 12, 2024 | 0.2690 | 0.2690 | 0.2260 | 0.2260 | 0.2260 | 460,900 |
Apr 11, 2024 | 0.2570 | 0.2880 | 0.2400 | 0.2590 | 0.2590 | 1,305,700 |
Apr 10, 2024 | 0.2510 | 0.2670 | 0.2440 | 0.2510 | 0.2510 | 245,600 |
Apr 9, 2024 | 0.2340 | 0.2930 | 0.2320 | 0.2620 | 0.2620 | 907,400 |
Apr 8, 2024 | 0.2330 | 0.2380 | 0.2200 | 0.2260 | 0.2260 | 502,600 |
Apr 5, 2024 | 0.2360 | 0.2360 | 0.2200 | 0.2240 | 0.2240 | 529,600 |
Apr 4, 2024 | 0.2500 | 0.2530 | 0.2200 | 0.2270 | 0.2270 | 717,900 |
Apr 3, 2024 | 0.2510 | 0.2690 | 0.2430 | 0.2430 | 0.2430 | 176,500 |
Apr 2, 2024 | 0.2690 | 0.2690 | 0.2400 | 0.2580 | 0.2580 | 344,800 |
Apr 1, 2024 | 0.2140 | 0.2800 | 0.2140 | 0.2720 | 0.2720 | 1,106,600 |
Mar 28, 2024 | 0.2370 | 0.2370 | 0.2120 | 0.2140 | 0.2140 | 501,400 |
Mar 27, 2024 | 0.2540 | 0.2540 | 0.2010 | 0.2340 | 0.2340 | 1,085,800 |
Mar 26, 2024 | 0.2700 | 0.2730 | 0.2400 | 0.2400 | 0.2400 | 674,700 |
Mar 25, 2024 | 0.2720 | 0.2820 | 0.2620 | 0.2640 | 0.2640 | 220,200 |
Mar 22, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 496,700 |
Mar 21, 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2810 | 0.2810 | 366,800 |
Mar 20, 2024 | 0.2900 | 0.3000 | 0.2810 | 0.2880 | 0.2880 | 317,800 |
Mar 19, 2024 | 0.3080 | 0.3110 | 0.2900 | 0.2930 | 0.2930 | 485,200 |
Mar 18, 2024 | 0.3040 | 0.3200 | 0.2960 | 0.3070 | 0.3070 | 279,700 |
Mar 15, 2024 | 0.3000 | 0.3090 | 0.2880 | 0.2960 | 0.2960 | 129,100 |
Mar 14, 2024 | 0.3230 | 0.3230 | 0.2910 | 0.2910 | 0.2910 | 271,500 |
Mar 13, 2024 | 0.3020 | 0.3390 | 0.2850 | 0.3100 | 0.3100 | 774,600 |
Mar 12, 2024 | 0.3580 | 0.3580 | 0.3020 | 0.3060 | 0.3060 | 1,517,100 |
Mar 11, 2024 | 0.3400 | 0.3800 | 0.3260 | 0.3480 | 0.3480 | 592,700 |
Mar 8, 2024 | 0.3520 | 0.3590 | 0.3300 | 0.3310 | 0.3310 | 268,000 |
Mar 7, 2024 | 0.3850 | 0.3850 | 0.3250 | 0.3530 | 0.3530 | 300,200 |
Mar 6, 2024 | 0.3840 | 0.4650 | 0.3500 | 0.3640 | 0.3640 | 1,463,100 |
Mar 5, 2024 | 0.4000 | 0.4000 | 0.3710 | 0.3840 | 0.3840 | 268,400 |
Mar 4, 2024 | 0.4420 | 0.4430 | 0.3950 | 0.3950 | 0.3950 | 277,400 |
Mar 1, 2024 | 0.3450 | 0.4700 | 0.3320 | 0.4190 | 0.4190 | 1,548,400 |
Feb 29, 2024 | 0.3520 | 0.3610 | 0.3190 | 0.3370 | 0.3370 | 382,900 |
Feb 28, 2024 | 0.3770 | 0.3800 | 0.3440 | 0.3470 | 0.3470 | 357,100 |
Feb 27, 2024 | 0.3680 | 0.3900 | 0.3600 | 0.3870 | 0.3870 | 424,800 |
Feb 26, 2024 | 0.3200 | 0.3740 | 0.3150 | 0.3650 | 0.3650 | 664,400 |
Feb 23, 2024 | 0.3490 | 0.3590 | 0.3110 | 0.3240 | 0.3240 | 339,300 |
Feb 22, 2024 | 0.3280 | 0.3500 | 0.3120 | 0.3430 | 0.3430 | 421,500 |
Feb 21, 2024 | 0.3310 | 0.3490 | 0.3190 | 0.3290 | 0.3290 | 257,500 |
Feb 20, 2024 | 0.4050 | 0.4060 | 0.3000 | 0.3310 | 0.3310 | 1,106,400 |
Feb 16, 2024 | 0.4360 | 0.4360 | 0.3870 | 0.3990 | 0.3990 | 413,100 |
Feb 15, 2024 | 0.4100 | 0.4660 | 0.4010 | 0.4500 | 0.4500 | 278,100 |
Feb 14, 2024 | 0.4120 | 0.4180 | 0.3880 | 0.4180 | 0.4180 | 490,000 |
Feb 13, 2024 | 0.4560 | 0.4940 | 0.4100 | 0.4110 | 0.4110 | 536,900 |
Feb 12, 2024 | 0.4690 | 0.5400 | 0.4320 | 0.4640 | 0.4640 | 919,600 |
Feb 9, 2024 | 0.4250 | 0.4900 | 0.4200 | 0.4620 | 0.4620 | 416,600 |
Feb 8, 2024 | 0.4390 | 0.4590 | 0.4000 | 0.4300 | 0.4300 | 536,100 |
Feb 7, 2024 | 0.4190 | 0.5300 | 0.3910 | 0.4450 | 0.4450 | 856,100 |
Feb 6, 2024 | 0.3980 | 0.4190 | 0.3830 | 0.4030 | 0.4030 | 258,500 |
Feb 5, 2024 | 0.5240 | 0.5250 | 0.3880 | 0.4000 | 0.4000 | 702,500 |
Feb 2, 2024 | 0.6000 | 0.6090 | 0.5000 | 0.5250 | 0.5250 | 344,000 |
Feb 1, 2024 | 0.5800 | 0.6780 | 0.5510 | 0.5870 | 0.5870 | 596,300 |
Jan 31, 2024 | 0.5790 | 0.5930 | 0.5310 | 0.5620 | 0.5620 | 282,000 |
Jan 30, 2024 | 0.7190 | 0.7290 | 0.5360 | 0.5630 | 0.5630 | 511,300 |
Jan 29, 2024 | 0.5390 | 0.6860 | 0.5210 | 0.6860 | 0.6860 | 1,047,900 |
Jan 26, 2024 | 0.5040 | 0.5420 | 0.5010 | 0.5200 | 0.5200 | 457,700 |
Jan 25, 2024 | 0.5700 | 0.6100 | 0.5000 | 0.5050 | 0.5050 | 646,100 |
Jan 24, 2024 | 0.6600 | 0.6600 | 0.5510 | 0.5750 | 0.5750 | 402,600 |
Jan 23, 2024 | 0.6950 | 0.7010 | 0.6300 | 0.6560 | 0.6560 | 485,200 |
Jan 22, 2024 | 0.6900 | 0.6990 | 0.6100 | 0.6680 | 0.6680 | 394,600 |
Jan 19, 2024 | 0.7110 | 0.7290 | 0.6600 | 0.6700 | 0.6700 | 311,900 |
Jan 18, 2024 | 0.7910 | 0.8090 | 0.7000 | 0.7160 | 0.7160 | 281,900 |
Jan 17, 2024 | 0.8550 | 0.8770 | 0.7500 | 0.7980 | 0.7980 | 314,700 |
Related Tickers
SIRC Solar Integrated Roofing Corporation
0.0003
+50.00%
PEGY Pineapple Energy Inc.
0.0501
-2.34%
ASTI Ascent Solar Technologies, Inc.
0.0930
+2.76%
ISUN iSun, Inc.
0.1049
+11.60%
CSLR Complete Solaria, Inc.
0.4040
-3.21%
CSLRW Complete Solaria, Inc.
0.0210
0.00%
SUNWQ Sunworks, Inc.
0.0238
+7.69%
SPSO Spectacular Solar, Inc.
0.0001
0.00%
FTCI FTC Solar, Inc.
0.4102
-9.33%
SPRU Spruce Power Holding Corporation
4.2004
-2.54%