Advertisement
Advertisement
U.S. markets open in 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SinglePoint Inc. (SING)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1180-0.0060 (-4.84%)
At close: 03:55PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20220.11060.12350.11060.11800.1180370,354
Sep 28, 20220.11340.12490.11000.12400.1240560,793
Sep 27, 20220.10500.12000.09700.11400.11401,347,944
Sep 26, 20220.10000.10980.09880.10980.1098510,482
Sep 23, 20220.10500.11000.09460.09900.0990337,641
Sep 22, 20220.12100.12100.10420.10510.1051361,624
Sep 21, 20220.12580.12580.11620.11900.119092,962
Sep 20, 20220.12600.13600.12400.12860.128678,179
Sep 19, 20220.13310.14300.12500.12900.1290265,918
Sep 16, 20220.13000.15400.13000.13900.1390564,914
Sep 15, 20220.12800.14400.12000.13800.1380626,496
Sep 14, 20220.11980.12900.11310.12600.1260766,374
Sep 13, 20220.12000.12000.10900.11200.1120324,147
Sep 12, 20220.11110.12000.11100.11100.1110170,959
Sep 09, 20220.12490.12490.11020.11200.1120140,651
Sep 08, 20220.10370.11900.10370.11400.1140132,525
Sep 07, 20220.10000.12090.10000.10980.1098383,164
Sep 06, 20220.11000.12000.09200.10490.1049665,744
Sep 02, 20220.12100.12100.10000.11430.1143706,678
Sep 01, 20220.12490.12490.11100.11700.1170148,922
Aug 31, 20220.12600.13800.11750.12500.1250276,957
Aug 30, 20220.13800.13800.12600.12750.127586,109
Aug 29, 20220.12600.13470.12250.13470.1347187,229
Aug 26, 20220.13000.13000.12500.12500.1250169,571
Aug 25, 20220.13500.13500.11000.12400.12401,064,523
Aug 24, 20220.15420.15420.13110.13500.1350406,873
Aug 23, 20220.15310.16000.14550.15000.1500329,746
Aug 22, 20220.15550.17000.15220.15310.1531306,518
Aug 19, 20220.16100.17450.15200.15550.1555274,417
Aug 18, 20220.16760.17300.15210.16200.1620611,800
Aug 17, 20220.17400.17900.16500.16540.1654651,481
Aug 16, 20220.16430.19450.16000.17800.17802,244,064
Aug 15, 20220.16000.18100.15100.15670.15671,102,900
Aug 12, 20220.18250.18750.15100.15600.15601,766,072
Aug 11, 20220.18150.22500.16700.18090.18093,969,222
Aug 10, 20220.13000.21700.12070.18300.18308,652,903
Aug 09, 20220.16000.17400.12500.12600.12601,897,061
Aug 08, 20220.11000.16000.10200.16000.16003,225,016
Aug 05, 20220.10000.10900.09250.10600.1060649,329
Aug 04, 20220.10200.10400.10000.10400.1040180,513
Aug 03, 20220.10120.10500.09900.09950.0995308,577
Aug 02, 20220.10690.10700.10060.10300.1030290,800
Aug 01, 20220.10520.10870.10070.10700.1070234,032
Jul 29, 20220.10250.11000.10060.10770.1077379,013
Jul 28, 20220.11480.11890.11000.11000.1100834,317
Jul 27, 20220.10900.11390.10500.11320.1132504,448
Jul 26, 20220.10250.10990.10250.10420.1042154,286
Jul 25, 20220.10340.10480.10250.10250.1025220,197
Jul 22, 20220.10000.11400.09500.10480.1048434,737
Jul 21, 20220.10720.11450.09890.10000.1000447,913
Jul 20, 20220.08510.11450.08510.10000.1000964,726
Jul 19, 20220.08180.09500.08180.08800.0880392,897
Jul 18, 20220.08600.09000.08400.08800.0880168,806
Jul 15, 20220.08140.08600.08140.08600.0860119,477
Jul 14, 20220.08000.08800.07900.08140.0814583,747
Jul 13, 20220.08220.08500.07800.07890.0789651,173
Jul 12, 20220.08350.08500.08090.08300.0830258,332
Jul 11, 20220.08500.08900.08050.08210.0821369,532
Jul 08, 20220.08800.08800.08060.08800.088087,659
Jul 07, 20220.08800.08800.08020.08490.0849302,985
Jul 06, 20220.09000.09000.07690.07700.0770436,799
Jul 05, 20220.07400.09000.07400.08500.0850614,730
Jul 01, 20220.07950.08000.07300.07400.0740107,820
Jun 30, 20220.07760.07760.07280.07400.0740377,056
Jun 29, 20220.07800.08000.07310.07750.0775400,190
Jun 28, 20220.07000.08600.07000.07800.0780634,767
Jun 27, 20220.08550.08600.08400.08600.0860195,264
Jun 24, 20220.08700.08700.07120.08550.0855835,274
Jun 23, 20220.08100.08930.07990.08500.0850494,463
Jun 22, 20220.08030.08840.08030.08670.0867154,572
Jun 21, 20220.08000.09000.08000.08840.0884536,350
Jun 17, 20220.08500.09000.08000.08250.0825225,631
Jun 16, 20220.08000.09190.08000.08640.0864592,255
Jun 15, 20220.08120.09500.08000.08750.08751,078,171
Jun 14, 20220.10350.10350.08010.08500.0850739,235
Jun 13, 20220.10010.10500.09400.10290.1029437,443
Jun 10, 20220.10240.10900.09820.10490.1049850,218
Jun 09, 20220.10500.11000.09900.10240.1024948,792
Jun 08, 20220.10010.10800.09500.09800.0980812,122
Jun 07, 20220.11000.11400.09600.10010.10011,328,945
Jun 06, 20220.09010.11000.09010.10200.10201,143,817
Jun 03, 20220.11000.11000.09520.09780.0978559,960
Jun 02, 20220.11050.11050.10750.11000.1100266,622
Jun 01, 20220.10540.11100.10540.10880.108831,720
May 31, 20220.12950.12950.10500.11120.1112467,421
May 27, 20220.11320.12130.11200.12080.1208689,108
May 26, 20220.11050.11500.11050.11300.1130298,461
May 25, 20220.10300.11990.10300.11990.1199602,518
May 24, 20220.10010.10900.09600.10350.1035776,725
May 23, 20220.10510.11000.10000.10010.1001480,874
May 20, 20220.10800.11200.10610.10610.1061355,639
May 19, 20220.12000.12000.10500.11200.1120357,899
May 18, 20220.12000.12500.11000.12000.1200164,831
May 17, 20220.12000.12700.11100.12500.1250308,586
May 16, 20220.11500.12500.11020.12000.1200132,097
May 13, 20220.12000.12500.11000.12500.1250185,992
May 12, 20220.11350.12900.11000.11700.1170773,076
May 11, 20220.15000.15900.09700.11200.11201,203,236
May 10, 20220.14500.16000.14050.14800.1480500,500
May 09, 20220.17900.17900.14400.14500.14501,182,825
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement