SING - SinglePoint, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.01600.01650.01470.01480.01482,719,731
Jul 15, 20190.01800.01800.01500.01610.01616,311,737
Jul 12, 20190.01430.01700.01430.01700.01705,863,892
Jul 11, 20190.01590.01590.01400.01460.01466,437,380
Jul 10, 20190.01500.01610.01450.01520.01523,992,473
Jul 09, 20190.01540.01590.01500.01510.01514,960,438
Jul 08, 20190.01500.01650.01500.01550.01556,721,367
Jul 05, 20190.01650.01690.01510.01600.01605,350,206
Jul 03, 20190.01870.01870.01650.01660.01662,978,353
Jul 02, 20190.02000.02000.01750.01780.01787,743,584
Jul 01, 20190.02200.02200.01850.01970.019715,241,739
Jun 28, 20190.01910.02200.01870.02050.020523,600,302
Jun 27, 20190.02030.02170.01820.01870.018719,032,660
Jun 26, 20190.01740.02180.01650.01780.017843,444,816
Jun 25, 20190.01480.01760.01220.01450.01456,110,289
Jun 24, 20190.01770.01770.01420.01520.01529,438,663
Jun 21, 20190.01650.01820.01600.01730.017320,140,008
Jun 20, 20190.01300.01650.01240.01630.016320,457,415
Jun 19, 20190.01170.01350.01170.01230.012314,187,075
Jun 18, 20190.01090.01200.01050.01180.01187,343,456
Jun 17, 20190.01130.01130.01010.01080.01085,361,126
Jun 14, 20190.01110.01190.01110.01130.01131,286,524
Jun 13, 20190.01120.01200.01100.01150.01151,172,143
Jun 12, 20190.01180.01210.01100.01210.01214,112,309
Jun 11, 20190.01070.01200.01070.01180.01181,934,257
Jun 10, 2019------
Jun 07, 20190.01160.01220.01140.01170.01173,766,148
Jun 06, 20190.01160.01200.01130.01170.01172,374,167
Jun 05, 20190.01180.01230.01160.01160.01163,374,088
Jun 04, 20190.01240.01280.01180.01180.01184,142,977
Jun 03, 20190.01250.01280.01180.01260.01264,735,479
May 31, 20190.01190.01240.01180.01200.01204,810,314
May 30, 20190.01240.01290.01180.01240.01242,847,340
May 29, 20190.01320.01350.01180.01230.01232,984,001
May 28, 20190.01290.01350.01230.01290.01291,579,295
May 24, 20190.01270.01280.01180.01280.01282,864,425
May 23, 20190.01180.01280.01160.01260.01263,002,551
May 22, 20190.01250.01250.01160.01190.01192,947,401
May 21, 20190.01320.01320.01110.01210.01216,607,621
May 20, 20190.01380.01390.01250.01280.01284,335,739
May 17, 20190.01450.01530.01300.01380.01384,510,362
May 16, 20190.01380.01550.01250.01450.01454,274,605
May 15, 20190.01220.01490.01210.01480.01485,496,243
May 14, 20190.01260.01280.01150.01260.01264,030,318
May 13, 20190.01210.01300.01150.01240.01244,228,509
May 10, 20190.01310.01390.01220.01270.01273,082,884
May 09, 20190.01390.01400.01300.01370.01371,881,988
May 08, 20190.01400.01420.01350.01400.01401,600,341
May 07, 20190.01240.01420.01240.01400.01402,946,288
May 06, 20190.01220.01280.01210.01280.01282,664,298
May 03, 20190.01220.01280.01200.01220.01225,927,382
May 02, 20190.01350.01350.01200.01270.01276,041,966
May 01, 20190.01350.01400.01250.01300.01304,909,779
Apr 30, 20190.01270.01350.01230.01350.01359,633,641
Apr 29, 20190.01410.01470.01200.01350.01354,756,853
Apr 26, 20190.01470.01470.01410.01410.01411,605,649
Apr 25, 20190.01430.01470.01430.01440.01442,627,583
Apr 24, 20190.01450.01470.01420.01460.01461,046,825
Apr 23, 20190.01500.01510.01420.01480.01482,846,181
Apr 22, 20190.01470.01520.01400.01490.01496,276,143
Apr 18, 20190.01510.01540.01450.01480.01481,586,850
Apr 17, 20190.01430.01540.01430.01490.01492,869,116
Apr 16, 20190.01570.01570.01420.01430.01435,714,519
Apr 15, 20190.01520.01900.01500.01560.01563,306,313
Apr 12, 20190.01650.01650.01510.01550.01554,965,233
Apr 11, 20190.01580.01800.01520.01570.01576,220,639
Apr 10, 20190.01580.01600.01500.01580.01584,070,556
Apr 09, 20190.01590.01610.01520.01560.01564,507,672
Apr 08, 20190.01580.01610.01510.01560.01565,893,351
Apr 05, 20190.01530.01560.01500.01540.01544,831,034
Apr 04, 20190.01600.01600.01500.01530.01534,508,373
Apr 03, 20190.01700.01700.01510.01610.01616,401,881
Apr 02, 20190.01510.01710.01510.01650.01654,237,672
Apr 01, 20190.01580.01670.01560.01660.01663,364,279
Mar 29, 20190.01820.01820.01600.01660.01661,626,984
Mar 28, 20190.01540.01800.01540.01690.01694,451,309
Mar 27, 20190.01580.01600.01500.01550.01555,047,823
Mar 26, 20190.01500.01600.01500.01520.01525,243,262
Mar 25, 20190.01800.01800.01460.01570.01575,040,372
Mar 22, 20190.01700.01820.01550.01590.015910,611,997
Mar 21, 20190.01820.01820.01600.01700.01709,158,386
Mar 20, 20190.01800.01870.01780.01800.01802,305,754
Mar 19, 20190.01850.01900.01800.01800.01804,403,892
Mar 18, 20190.01870.01930.01830.01850.01851,364,785
Mar 15, 20190.01910.01930.01820.01900.01902,846,573
Mar 14, 20190.01960.01990.01800.01820.01822,240,332
Mar 13, 20190.01800.01900.01800.01870.01872,091,538
Mar 12, 20190.01900.01900.01820.01850.01852,112,976
Mar 11, 20190.01900.01990.01830.01830.01832,111,190
Mar 08, 20190.01870.01950.01820.01930.01932,597,303
Mar 07, 20190.02000.02000.01830.01890.01891,986,088
Mar 06, 20190.01900.01940.01820.01900.01902,261,834
Mar 05, 20190.01880.01940.01800.01900.01903,505,750
Mar 04, 20190.02090.02090.01810.01870.01874,420,300
Mar 01, 20190.01900.02030.01810.01930.01931,928,748
Feb 28, 20190.02010.02090.01810.01960.01963,078,559
Feb 27, 20190.02050.02130.01900.01990.01996,079,481
Feb 26, 20190.02100.02300.01860.02000.020017,171,459
Feb 25, 20190.01850.01850.01700.01740.01743,377,416
Feb 22, 20190.01930.01950.01800.01850.01854,230,091
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...