SING

Singlepoint (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.00435 -17.79% 0.0201 13:55:54
Open Price Low Price High Price Close Price Prev Close
0.02535 0.0175 0.0255 0.02445
more quote information »

SING Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0360.04230.01750.031122244,108,439-0.0159-44.17%
1 Month0.02160.08880.01750.0486629113,338,987-0.0015-6.94%
3 Months0.00260.08880.00250.0279672102,266,2860.0175673.08%
6 Months0.00390.08880.00230.024656554,846,5140.0162415.38%
1 Year0.00930.08880.00230.022828829,780,3830.0108116.13%
3 Years0.05880.08880.00230.023251313,669,978-0.0387-65.82%
5 Years0.00910.720.00230.032853311,104,0330.011120.88%

SING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 03 2021 0.02445 -0.00585 -19.31% 0.03015 0.031 0.0238 61,615,707
Mar 02 2021 0.0303 -0.00296 -8.9% 0.03495 0.035 0.03 28,112,198
Mar 01 2021 0.03326 0.00046 1.4% 0.0341 0.0389 0.0315 39,376,643
Feb 26 2021 0.0328 -0.0038 -10.38% 0.0399 0.0409 0.03 39,689,736
Feb 25 2021 0.0366 -0.0002 -0.54% 0.036 0.0423 0.0338 51,747,911
Feb 24 2021 0.0368 0.0032 9.52% 0.035 0.039 0.034 39,369,290
Feb 23 2021 0.0336 -0.0009 -2.61% 0.0345 0.035 0.0231 63,836,886
Feb 22 2021 0.0345 -0.0053 -13.32% 0.0398 0.04 0.0337 51,968,777
Feb 19 2021 0.0398 0.0007 1.79% 0.0394 0.0427 0.035 47,519,832
Feb 18 2021 0.0391 -0.0065 -14.25% 0.0451 0.0469 0.03 130,233,121
Feb 17 2021 0.0456 -0.0063 -12.14% 0.05225 0.058 0.045 67,642,037
Feb 16 2021 0.0519 0.0019 3.8% 0.05 0.06 0.05 84,550,342
Feb 12 2021 0.05 -0.01 -16.67% 0.06 0.062 0.039 150,736,210
Feb 11 2021 0.06 -0.015 -20.0% 0.075 0.0783 0.0567 126,841,171
Feb 10 2021 0.075 0.001 1.35% 0.07945 0.0885 0.058 166,427,775
Feb 09 2021 0.074 0.01725 30.4% 0.07 0.0888 0.053 195,912,121
Feb 08 2021 0.05675 0.01555 37.74% 0.0442 0.07 0.0412 312,922,545
Feb 05 2021 0.0412 0.0111 36.88% 0.031 0.0419 0.0233 297,593,792
Feb 04 2021 0.0301 0.0098 48.28% 0.0216 0.0308 0.0204 197,344,658
See More Historical Prices »


Your Recent History
USOTC
SING
Singlepoin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.