Cboe US - Delayed Quote USD

SinglePoint Inc. (SING)

0.1874 -0.0156 (-7.68%)
At close: April 24 at 3:59 PM EDT
0.1874 0.00 (0.00%)
After hours: April 24 at 7:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
0.0002
0.00%
 
PEGY Pineapple Energy Inc.
0.0513
-9.36%
 
ASTI Ascent Solar Technologies, Inc.
0.0905
-11.27%
 
CSLR Complete Solaria, Inc.
0.4174
-2.93%
 
ISUN iSun, Inc.
0.0940
-37.99%
 
VVPR VivoPower International PLC
3.5500
-1.39%
 
SUNWQ Sunworks, Inc.
0.0221
-0.90%
 
SOL Emeren Group Ltd
1.8400
+8.88%
 
FTCI FTC Solar, Inc.
0.4524
+8.59%
 
CSLRW Complete Solaria, Inc.
0.0210
+3.96%