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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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 -3.03% 0.0032 12:59:55
Close Price Low Price High Price Open Price Previous Close
0.003 0.0034 0.003 0.0033
more quote information »

SING Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.003550.00390.0030.00354214,765,139-0.00035-9.86%
1 Month0.00380.00440.0030.00381727,247,720-0.0006-15.79%
3 Months0.00480.00540.0030.00425755,511,474-0.0016-33.33%
6 Months0.00570.00770.0030.00487585,611,168-0.0025-43.86%
1 Year0.0120.0130.0030.00676794,665,679-0.0088-73.33%
3 Years0.068650.720.0030.03608656,054,409-0.06545-95.34%
5 Years0.00750.720.0030.04043015,708,232-0.0043-57.33%

SING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 0.0033 -0.0002 -5.71% 0.0036 0.0036 0.00315 6,163,552
Sep 16 2020 0.0035 -0.0002 -5.41% 0.0035 0.0037 0.00315 7,429,096
Sep 15 2020 0.0037 0.00 0.0% 0.0036 0.0037 0.0033 4,503,129
Sep 14 2020 0.0037 -0.0001 -2.63% 0.0037 0.0039 0.0034 3,848,389
Sep 11 2020 0.0038 0.00025 7.04% 0.00355 0.0038 0.0035 1,881,529
Sep 10 2020 0.00355 -0.00015 -4.05% 0.00365 0.0038 0.0035 5,567,458
Sep 09 2020 0.0037 -0.0003 -7.5% 0.004 0.004 0.0036 7,241,677
Sep 08 2020 0.004 0.0004 11.11% 0.00355 0.004 0.0031 9,675,130
Sep 04 2020 0.0036 -0.00025 -6.49% 0.0039 0.0039 0.0035 5,644,222
Sep 03 2020 0.00385 0.00005 1.32% 0.0038 0.0039 0.0036 7,968,439
Sep 02 2020 0.0038 -0.00005 -1.3% 0.004 0.004 0.0038 5,927,962
Sep 01 2020 0.00385 -0.00025 -6.1% 0.0044 0.0044 0.0037 9,289,419
Aug 31 2020 0.0041 -0.00005 -1.2% 0.00415 0.0044 0.0039 6,656,612
Aug 28 2020 0.00415 0.00015 3.75% 0.0042 0.0042 0.0036 6,762,495
Aug 27 2020 0.004 0.0002 5.26% 0.0038 0.004 0.0036 6,970,394
Aug 26 2020 0.0038 -0.0003 -7.32% 0.004 0.0044 0.0036 30,035,704
Aug 25 2020 0.0041 0.0002 5.13% 0.0041 0.0042 0.0038 5,707,686
Aug 24 2020 0.0039 -0.00035 -8.24% 0.0044 0.0044 0.0038 4,026,545
Aug 21 2020 0.00425 0.00015 3.66% 0.0038 0.0044 0.0038 2,407,237
Aug 20 2020 0.0041 0.00 0.0% 0.0041 0.0045 0.004 3,440,784
Aug 19 2020 0.0041 -0.0001 -2.38% 0.0042 0.0045 0.004 4,362,074
Aug 18 2020 0.0042 0.00 0.0% 0.0041 0.0043 0.0038 21,750,912
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.