SING - SinglePoint, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.01270.01280.01190.01280.01282,863,425
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
Feb 21, 20190.01870.02010.01870.01880.01883,131,582
Feb 20, 20190.01900.02070.01810.01890.01894,791,212
Feb 19, 20190.01820.02090.01820.01910.01917,302,527
Feb 15, 20190.01860.02000.01800.01840.01841,549,526
Feb 14, 20190.01900.01910.01760.01820.01821,820,171
Feb 13, 20190.01760.01900.01700.01900.01902,470,329
Feb 12, 20190.01650.01900.01650.01780.01781,862,259
Feb 11, 20190.01940.02050.01710.01790.01793,241,408
Feb 08, 20190.01960.02060.01800.01930.01933,618,842
Feb 07, 20190.01730.01960.01730.01930.01932,509,615
Feb 06, 20190.01910.01970.01850.01860.01862,296,310
Feb 05, 20190.01910.01970.01850.01900.01904,039,223
Feb 04, 20190.01930.01970.01830.01930.01932,485,013
Feb 01, 20190.02010.02050.01850.01940.01943,603,101
Jan 31, 20190.02040.02080.01950.01990.01994,790,378
Jan 30, 20190.02030.02130.02020.02040.02041,896,922
Jan 29, 20190.02170.02170.02030.02050.02052,670,662
Jan 28, 20190.02250.02250.02020.02170.02173,978,805
Jan 25, 20190.02350.02350.02040.02180.02187,135,628
Jan 24, 20190.02050.02350.02050.02340.02348,205,418
Jan 23, 20190.02100.02100.02000.02080.02083,931,867
Jan 22, 20190.02110.02200.01900.02010.02012,984,753
Jan 18, 20190.01900.02100.01900.02000.02004,038,691
Jan 17, 20190.01850.02000.01850.01990.01992,607,867
Jan 16, 20190.01940.02100.01830.01930.01935,572,323
Jan 15, 20190.02040.02090.01700.01830.01835,624,029
Jan 14, 20190.01920.02050.01810.01850.01855,601,737
Jan 11, 20190.02100.02100.01860.02000.02003,513,700
Jan 10, 20190.02200.02270.01800.02000.02008,259,138
Jan 09, 20190.02390.02390.01800.02190.021912,731,822
Jan 08, 20190.02480.02590.02140.02350.02357,844,174
Jan 07, 20190.02280.02590.02000.02370.023710,716,118
Jan 04, 20190.02870.02880.01870.02100.021038,533,394
Jan 03, 20190.01530.02870.01500.02820.028256,743,778
Jan 02, 20190.01250.01540.01100.01450.014510,277,367
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...