U.S. markets open in 4 hours 43 minutes

SinglePoint Inc. (SING)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3900-0.0100 (-2.50%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20210.38750.41000.37000.39000.3900184,975
Jul 28, 20210.35100.41000.35100.40000.4000201,162
Jul 27, 20210.44000.44500.40010.40020.4002112,612
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
May 05, 20210.84130.89000.76000.80000.8000202,559
May 04, 20210.89950.91900.80000.85000.8500239,073
May 03, 20210.95001.00500.88500.89250.8925224,987
Apr 30, 20210.90001.01000.90000.94500.9450180,540
Apr 29, 20211.05001.09001.00001.01501.0150178,998
Apr 28, 20211.05501.09501.04001.08001.0800127,831
Apr 27, 20211.04501.11001.03001.05001.0500151,305
Apr 26, 20211.01001.11001.00001.04001.0400194,447
Apr 23, 20211.11001.19000.99001.02001.0200278,250
Apr 22, 20210.91051.10000.86001.04001.0400303,652
Apr 21, 20210.81040.95000.81000.90100.9010247,184
Apr 20, 20210.81000.95000.75000.81080.8108223,975
Apr 19, 20210.74390.84800.71100.81000.8100261,972
Apr 16, 20210.77500.80000.65000.74250.7425778,542
Apr 15, 20210.86900.89000.77000.80000.8000573,488
Apr 14, 20211.02001.02000.83000.86100.8610488,150
Apr 13, 20211.08001.10000.95001.03001.0300422,957
Apr 12, 20211.24001.27001.04501.08001.0800540,650
Apr 09, 20211.30501.35001.21001.25001.2500460,728
Apr 08, 20211.29501.47001.25001.41001.4100379,068
Apr 07, 20211.44001.47001.21001.26001.2600604,352
Apr 06, 20211.61001.61501.37001.49001.4900602,718
Apr 05, 20211.83001.88001.51001.65001.6500596,795
Apr 01, 20212.29502.46001.61001.83501.83501,080,848
Mar 31, 20211.68002.26001.68002.20002.20001,060,387
Mar 30, 20211.51001.87001.37001.68001.6800959,291
Mar 29, 20211.02001.51451.02001.50001.50001,260,830
Mar 26, 20211.99002.00000.27011.03001.03003,682,933
Mar 26, 20211:75 Stock Split
Mar 25, 20211.67631.71751.41001.68751.6875411,559
Mar 24, 20211.76251.83751.50001.62001.6200277,874
Mar 23, 20211.87501.98751.57501.72501.7250297,673
Mar 22, 20211.83002.10011.72501.81501.8150243,781
Mar 19, 20211.92381.98751.81501.83001.8300266,267
Mar 18, 20212.16762.21261.87501.95001.9500234,891
Mar 17, 20212.17132.17511.78502.01012.0101439,484
Mar 16, 20212.13012.17511.91252.03262.0326281,870
Mar 15, 20212.25012.39262.03262.07382.0738333,176
Mar 12, 20212.50512.53511.95002.13012.1301589,044
Mar 11, 20212.30262.62512.10012.21262.21261,034,246
Mar 10, 20212.31762.62512.06262.11512.1151390,450
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...