SinglePoint Inc. (SING)
OTCMKTS
· Delayed Price · Currency is USD
0.0119
+0.0049 (70.00%)
Apr 25, 2025, 3:58 PM EDT
SinglePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,134,958 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.19% | 1,932,836 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.52% | 1,074,705 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.25% | 657,254 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.81% | 3,435,511 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43.64% | 6,107,952 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.46% | 546,396 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.99% | 861,555 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.89% | 308,288 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.90% | 855,483 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.52% | 397,584 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 489,988 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 436,666 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 1,052,245 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 1,381,810 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.48% | 1,681,714 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.15% | 1,367,262 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.75% | 2,232,927 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 1,141,273 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.94% | 1,669,854 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.99% | 663,839 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.06% | 848,818 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.41% | 539,672 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.53% | 333,659 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 427,661 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,272,125 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 908,160 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.43% | 506,619 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.77% | 440,352 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 533,886 |