Singlepoint Inc (OP: SINGD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 16, 2023 | 0 | +0.00(+0.00%) | ||||
| Aug 15, 2023 | 1.090 | 1.190 | 0.9690 | 1.065 | 18,597 | -0.08(-6.62%) |
| Aug 14, 2023 | 1.150 | 1.320 | 0.5800 | 1.140 | 73,605 | -0.01(-0.87%) |
| Aug 11, 2023 | 1.320 | 1.540 | 1.090 | 1.150 | 81,150 | -0.25(-17.86%) |
| Aug 10, 2023 | 3.310 | 3.323 | 1.190 | 1.400 | 151,070 | -2.16(-60.67%) |
| Aug 09, 2023 | 3.520 | 3.560 | 3.250 | 3.560 | 4,456 | +0.04(+1.14%) |
| Aug 08, 2023 | 3.400 | 3.585 | 3.400 | 3.520 | 2,773 | +0.01(+0.28%) |
| Aug 07, 2023 | 4.010 | 4.230 | 3.450 | 3.510 | 14,313 | -0.94(-21.12%) |
| Aug 04, 2023 | 4.120 | 4.560 | 4.120 | 4.450 | 5,014 | +0.03(+0.59%) |
| Aug 03, 2023 | 4.400 | 4.510 | 4.010 | 4.424 | 7,493 | -0.62(-12.22%) |
| Aug 02, 2023 | 5.000 | 5.240 | 4.750 | 5.040 | 1,699 | -0.20(-3.82%) |
| Aug 01, 2023 | 4.550 | 5.240 | 4.230 | 5.240 | 7,268 | +0.78(+17.38%) |
| Jul 31, 2023 | 4.750 | 5.420 | 3.500 | 4.464 | 19,035 | -1.54(-25.60%) |
| Jul 28, 2023 | 6.500 | 7.000 | 5.000 | 6.000 | 3,092 | +0.00(+0.00%) |
| Jul 27, 2023 | 7.990 | 8.000 | 4.200 | 6.000 | 2,651 | -1.99(-24.91%) |
| Jul 26, 2023 | 4.910 | 8.000 | 4.910 | 7.990 | 2,966 | +3.16(+65.42%) |
| Jul 25, 2023 | 5.500 | 5.500 | 4.000 | 4.830 | 2,392 | -0.67(-12.18%) |
| Jul 24, 2023 | 5.500 | 5.500 | 5.500 | 5.500 | 373 | +2.30(+71.87%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.