Skip to main content
SinglePoint Inc. (SING)
OTCMKTS · Delayed Price · Currency is USD
0.0110
-0.0010 (-8.33%)
Dec 26, 2024, 9:30 AM EST

SinglePoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.010.010.010.010.01-0.90%116
Dec 26, 20240.010.020.010.010.01-4.72%1,222,356
Dec 24, 20240.010.010.010.010.0110.95%206,424
Dec 23, 20240.010.010.010.010.01-1,245,911
Dec 20, 20240.010.010.010.010.01-3.67%329,370
Dec 19, 20240.010.010.010.010.01-7.47%476,486
Dec 18, 20240.010.010.010.010.01-15.86%617,809
Dec 17, 20240.010.020.010.010.01-2.78%543,463
Dec 16, 20240.020.020.010.010.01-18.64%1,593,720
Dec 13, 20240.020.020.020.020.02-12.38%2,225,825
Dec 12, 20240.020.030.020.020.02-15.48%686,401
Dec 11, 20240.020.030.020.020.02-0.42%191,210
Dec 10, 20240.020.030.020.020.023.90%347,441
Dec 9, 20240.030.030.020.020.02-19.23%277,323
Dec 6, 20240.020.030.020.030.0323.01%424,197
Dec 5, 20240.020.030.020.020.029.15%297,025
Dec 4, 20240.020.030.020.020.02-13.06%283,151
Dec 3, 20240.030.030.020.020.02-9.26%339,014
Dec 2, 20240.030.040.030.030.03-692,945
Nov 29, 20240.030.040.030.030.03-25.00%237,802
Nov 27, 20240.030.050.030.040.0420.60%1,798,011
Nov 26, 20240.030.030.030.030.03-6.72%697,165
Nov 25, 20240.040.040.020.030.03-19.80%1,021,213
Nov 22, 20240.030.050.010.040.0471.61%2,962,980
Nov 21, 20240.010.020.010.020.02130.20%1,168,758
Nov 20, 20240.010.010.010.010.0111.60%111,702
Nov 19, 20240.010.010.010.010.012.84%616,832
Nov 18, 20240.010.010.010.010.01-1,508,726
Nov 15, 20240.010.010.010.010.01-23.48%4,171,940
Nov 14, 20240.010.010.010.010.01-16.73%1,802,540
Nov 13, 20240.010.010.010.010.0138.10%4,713,668
Nov 12, 20240.010.010.010.010.01-16.67%3,051,515
Nov 11, 20240.010.020.010.010.01-3,723,700
Nov 8, 20240.010.010.010.010.014.35%1,267,260
Nov 7, 20240.010.010.010.010.01-8.00%441,837
Nov 6, 20240.010.010.010.010.01-10.71%353,140
Nov 5, 20240.010.010.010.010.0111.11%3,285,759
Nov 4, 20240.010.020.010.010.01-11.27%1,022,667
Nov 1, 20240.010.020.010.010.011.43%789,466
Oct 31, 20240.020.020.010.010.01-16.67%1,107,172
Oct 30, 20240.020.020.020.020.023.70%1,391,963
Oct 29, 20240.020.020.020.020.02-7.43%2,438,258
Oct 28, 20240.020.020.020.020.022.34%1,100,305
Oct 25, 20240.020.020.020.020.02-8.75%909,614
Oct 24, 20240.020.020.020.020.02-3.90%586,523
Oct 23, 20240.020.020.020.020.02-9.30%802,992
Oct 22, 20240.030.030.020.020.02-13.48%3,164,742
Oct 21, 20240.030.030.020.020.02-9.64%949,864
Oct 18, 20240.030.030.030.030.03-1.43%466,966
Oct 17, 20240.030.030.030.030.03-14.15%896,899
Oct 16, 20240.040.040.020.030.03-16.67%2,625,689
Oct 15, 20240.050.050.040.040.04-13.62%431,188
Oct 14, 20240.040.050.040.050.053.56%328,435
Oct 11, 20240.050.050.040.040.04-12.80%555,036
Oct 10, 20240.050.060.050.050.05-14.97%567,036
Oct 9, 20240.070.070.050.060.06-11.58%1,087,996
Oct 8, 20240.080.090.070.070.07-21.21%988,713
Oct 7, 20240.080.100.080.080.085.24%134,282
Oct 4, 20240.080.090.080.080.082.04%77,393
Oct 3, 20240.080.090.080.080.08-9.53%321,384
Oct 2, 20240.080.090.080.090.092.09%113,739
Oct 1, 20240.080.100.080.090.09-4.44%94,196
Sep 30, 20240.080.100.080.090.09-1.06%177,126
Sep 27, 20240.080.100.080.090.09-109,959
Sep 26, 20240.080.100.080.090.094.65%188,265
Sep 25, 20240.070.090.070.090.0910.68%189,899
Sep 24, 20240.090.090.070.080.08-8.59%94,650
Sep 23, 20240.070.090.070.090.0915.65%165,118
Sep 20, 20240.080.100.070.070.07-4.05%259,172
Sep 19, 20240.080.100.070.080.08-5.90%170,004
Sep 18, 20240.090.100.080.080.08-13.03%210,212
Sep 17, 20240.090.100.090.090.094.00%172,162
Sep 16, 20240.100.110.080.090.09-12.62%346,798
Sep 13, 20240.110.130.100.100.10-2.46%662,677
Sep 12, 20240.080.160.070.110.1128.78%1,579,237
Sep 11, 20240.100.120.060.080.08-61.19%3,927,610
Sep 10, 20240.310.310.160.210.21-44.25%8,341,709
Sep 9, 20240.370.420.360.380.38-7.56%2,780,501
Sep 6, 20240.410.520.400.410.411.26%6,839,303
Sep 5, 20240.420.430.400.400.40-5.64%1,813,253
Sep 4, 20240.380.460.380.430.432.41%2,734,315
Sep 3, 20240.500.500.410.420.42-10.66%3,951,823
Aug 30, 20240.530.570.410.470.47-12.84%3,642,555
Aug 29, 20240.670.840.500.540.54-3.91%29,112,594
Aug 28, 20240.730.820.540.560.56-35.67%8,662,437
Aug 27, 20240.811.150.810.870.87-66.13%14,855,558
Aug 26, 20242.873.012.462.572.57-9.51%4,039,747
Aug 23, 20242.803.052.732.842.84-2.07%247,187
Aug 22, 20242.803.142.752.902.90-2.68%421,743
Aug 21, 20242.953.172.892.982.98-3.25%199,615
Aug 20, 20242.813.702.813.083.082.67%592,579
Aug 19, 20243.013.762.803.003.00-5.96%666,386
Aug 16, 20243.373.602.603.193.19-14.93%798,510
Aug 15, 20247.737.733.363.753.75-56.29%1,264,883
Aug 14, 20249.409.758.228.588.58-3.27%78,345
Aug 13, 20249.1013.008.508.878.871.95%126,409
Aug 12, 20249.299.778.458.708.70-9.19%48,144
Aug 9, 202410.9811.029.069.589.58-20.17%29,893
Aug 8, 202410.0013.508.2112.0012.0023.58%66,635
Aug 7, 202410.6010.709.389.719.71-4.90%15,277