SING

Singlepoint (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Singlepoint Inc (PK) SING OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0001 2.11% 0.00485 16:55:26
Close Price Low Price High Price Open Price Previous Close
0.00485 0.0044 0.0055 0.005 0.00475
more quote information »

SING Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.002950.00550.00250.003765915,847,8740.001964.41%
1 Month0.00270.00550.00250.003181110,864,3590.0021579.63%
3 Months0.00470.00550.00250.00352448,734,4400.000153.19%
6 Months0.00540.0070.00250.00414886,529,382-0.00055-10.19%
1 Year0.011550.0130.00250.00579375,623,722-0.0067-58.01%
3 Years0.059550.720.00250.03337316,327,282-0.0547-91.86%
5 Years0.00550.720.00250.03893545,938,623-0.00065-11.82%

SING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 0.00485 0.0001 2.11% 0.005 0.0055 0.0044 23,287,418
Oct 23 2020 0.00475 0.00125 35.71% 0.0035 0.005 0.0035 30,584,947
Oct 22 2020 0.0035 0.0004 12.9% 0.0031 0.004 0.0028 14,159,222
Oct 21 2020 0.0031 0.0001 3.33% 0.0031 0.0042 0.0029 16,976,187
Oct 20 2020 0.003 0.0002 7.14% 0.0029 0.0031 0.002795 9,446,755
Oct 19 2020 0.0028 -0.00015 -5.08% 0.00295 0.0031 0.0025 8,072,261
Oct 16 2020 0.00295 0.00025 9.26% 0.0029 0.0031 0.0027 13,210,140
Oct 15 2020 0.0027 -0.0001 -3.57% 0.0029 0.0031 0.00261 18,611,023
Oct 14 2020 0.0028 0.00 0.0% 0.0027 0.00285 0.0026 9,713,097
Oct 13 2020 0.0028 0.00 0.0% 0.00285 0.003 0.0026 9,362,750
Oct 12 2020 0.0028 -0.0002 -6.67% 0.003 0.003 0.0027 13,023,752
Oct 09 2020 0.003 0.00005 1.69% 0.0031 0.0031 0.0026 7,605,347
Oct 08 2020 0.00295 0.00005 1.72% 0.0027 0.00295 0.0026 7,780,185
Oct 07 2020 0.0029 0.00005 1.75% 0.0029 0.0031 0.0025 11,983,078
Oct 06 2020 0.00285 0.00005 1.79% 0.0031 0.0031 0.0026 4,981,904
Oct 05 2020 0.0028 0.00015 5.66% 0.0025 0.0029 0.0025 5,078,720
Oct 02 2020 0.00265 -0.00005 -1.85% 0.0026 0.0028 0.0025 3,699,092
Oct 01 2020 0.0027 0.00 0.0% 0.0027 0.003 0.0026 9,469,016
Sep 30 2020 0.0027 -0.0002 -6.9% 0.0028 0.0031 0.0027 7,392,407
Sep 29 2020 0.0029 -0.0003 -9.38% 0.003 0.0032 0.0028 7,352,616
Sep 28 2020 0.0032 0.0001 3.23% 0.0027 0.0032 0.0027 8,784,683
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.