SING - SinglePoint, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.01180.01240.01160.01200.01202,356,420
Sep 16, 20190.01250.01250.01180.01190.01192,207,548
Sep 13, 20190.01180.01250.01180.01220.01222,797,791
Sep 12, 20190.01230.01250.01180.01220.01225,835,971
Sep 11, 20190.01230.01390.01200.01230.01232,912,463
Sep 10, 20190.01210.01290.01190.01250.01252,723,571
Sep 09, 20190.01210.01270.01210.01270.01272,220,220
Sep 06, 20190.01230.01300.01200.01260.01262,373,012
Sep 05, 20190.01210.01340.01200.01340.01345,669,853
Sep 04, 20190.01250.01300.01200.01250.01252,623,018
Sep 03, 20190.01210.01300.01200.01260.01263,693,097
Aug 30, 20190.01250.01320.01230.01260.01263,036,363
Aug 29, 20190.01300.01320.01220.01280.01281,508,652
Aug 28, 20190.01280.01330.01230.01290.01293,027,977
Aug 27, 20190.01350.01350.01280.01330.01331,545,062
Aug 26, 20190.01280.01350.01280.01340.01342,423,746
Aug 23, 20190.01340.01400.01260.01310.0131774,248
Aug 22, 20190.01400.01400.01270.01300.01302,418,801
Aug 21, 20190.01320.01350.01260.01350.01352,437,960
Aug 20, 20190.01320.01330.01250.01320.01323,862,819
Aug 19, 20190.01270.01380.01250.01330.01331,738,312
Aug 16, 20190.01310.01330.01250.01310.01312,253,182
Aug 15, 20190.01310.01350.01270.01350.01352,609,953
Aug 14, 20190.01360.01360.01260.01330.01334,088,219
Aug 13, 20190.01360.01360.01280.01330.01332,583,639
Aug 12, 20190.01310.01360.01300.01350.01352,854,277
Aug 09, 20190.01300.01420.01290.01320.01323,067,478
Aug 08, 20190.01370.01400.01330.01400.01403,810,084
Aug 07, 20190.01310.01450.01310.01370.01372,416,699
Aug 06, 20190.01340.01380.01300.01340.01343,534,807
Aug 05, 20190.01440.01440.01300.01350.01353,418,380
Aug 02, 20190.01350.01440.01350.01440.01441,529,400
Aug 01, 20190.01360.01400.01350.01400.01401,570,581
Jul 31, 20190.01380.01450.01330.01390.01392,473,144
Jul 30, 20190.01500.01520.01350.01480.01483,719,002
Jul 29, 20190.01420.01500.01350.01450.01452,471,206
Jul 26, 20190.01350.01500.01350.01410.01412,141,282
Jul 25, 20190.01350.01450.01350.01400.01402,152,154
Jul 24, 20190.01400.01450.01350.01350.01353,228,120
Jul 23, 20190.01500.01550.01380.01450.01453,722,993
Jul 22, 20190.01440.01500.01350.01390.01391,959,071
Jul 19, 20190.01330.01550.01260.01480.01483,270,942
Jul 18, 20190.01350.01550.01350.01450.01454,540,536
Jul 17, 20190.01470.01520.01210.01370.01377,475,682
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...