SinglePoint Inc. (SING)
OTCMKTS
· Delayed Price · Currency is USD
0.0082
+0.0008 (10.81%)
Jun 6, 2025, 2:52 PM EDT
SinglePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -2.70% | 200 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.45% | 732,275 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.93% | 239,553 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.30% | 555,420 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.33% | 567,658 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.32% | 1,967,274 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.04% | 1,242,977 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.48% | 381,651 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 42,927 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.24% | 242,860 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.68% | 719,018 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.47% | 375,307 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.99% | 735,978 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.49% | 70,185 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.37% | 114,481 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.62% | 25,865 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.03% | 188,853 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.45% | 158,257 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.13% | 96,267 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.50% | 119,832 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.44% | 645,446 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.26% | 221,370 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | 287,158 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.35% | 63,608 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.12% | 52,761 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.98% | 792,865 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.21% | 441,718 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.12% | 200,751 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.05% | 290,703 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 39.49% | 2,605,021 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.14% | 392,678 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 493,479 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.74% | 391,158 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.41% | 109,643 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.63% | 674,240 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.70% | 1,039,016 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.94% | 1,045,638 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.86% | 609,228 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.89% | 212,868 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.06% | 242,215 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.67% | 218,062 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.71% | 166,714 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.05% | 202,742 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.41% | 1,073,758 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.09% | 436,291 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.84% | 450,515 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.99% | 195,010 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.72% | 443,046 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 165,442 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.95% | 792,414 |