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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -0.03755 | -7.51% | 0.46245 | 16:32:57 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.50 | 0.44429 | 0.50 | 0.46245 | 0.50 |
SING Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.3681 | 0.52 | 0.3171 | 0.425789 | 220,998 | 0.09435 | 25.63% |
| 1 Month | 0.5361 | 0.65 | 0.3171 | 0.4621787 | 209,138 | -0.07365 | -13.74% |
| 3 Months | 0.90 | 1.01 | 0.3171 | 0.5764681 | 215,883 | -0.43755 | -48.62% |
| 6 Months | 0.0174 | 1.19 | 0.01 | 0.0373839 | 43,918,621 | 0.44505 | 2,557.76% |
| 1 Year | 0.00455 | 1.19 | 0.0023 | 0.0251937 | 32,753,836 | 0.4579 | 10,063.74% |
| 3 Years | 0.0365 | 1.19 | 0.0023 | 0.0228931 | 13,694,634 | 0.42595 | 1,166.99% |
| 5 Years | 0.00906 | 1.19 | 0.0023 | 0.0332126 | 11,699,045 | 0.45339 | 5,004.3% |
SING 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2021 | 0.46245 | -0.03755 | -7.51% | 0.50 | 0.50 | 0.44429 | 148,753 |
| Jul 22 2021 | 0.50 | 0.03 | 6.38% | 0.46 | 0.52 | 0.46 | 293,650 |
| Jul 21 2021 | 0.47 | 0.11 | 30.56% | 0.3303 | 0.48 | 0.3204 | 315,757 |
| Jul 20 2021 | 0.36 | 0.02 | 5.88% | 0.34 | 0.40 | 0.3171 | 164,143 |
| Jul 19 2021 | 0.34 | -0.02 | -5.56% | 0.3475 | 0.36 | 0.33 | 157,413 |
| Jul 16 2021 | 0.36 | -0.015 | -4.0% | 0.3681 | 0.38 | 0.345 | 174,025 |
| Jul 15 2021 | 0.375 | -0.025 | -6.25% | 0.3902 | 0.40 | 0.371 | 155,253 |
| Jul 14 2021 | 0.40 | -0.02 | -4.76% | 0.42 | 0.42 | 0.39 | 300,669 |
| Jul 13 2021 | 0.42 | -0.01707 | -3.91% | 0.43 | 0.4399 | 0.415 | 308,209 |
| Jul 12 2021 | 0.43707 | -0.01293 | -2.87% | 0.44255 | 0.459 | 0.4202 | 140,503 |
| Jul 09 2021 | 0.45 | -0.025 | -5.26% | 0.47 | 0.48 | 0.44 | 474,967 |
| Jul 08 2021 | 0.475 | -0.035 | -6.86% | 0.50 | 0.51 | 0.47 | 286,530 |
| Jul 07 2021 | 0.51 | -0.007 | -1.35% | 0.505 | 0.53648 | 0.50 | 139,767 |
| Jul 06 2021 | 0.517 | -0.0005 | -0.1% | 0.515 | 0.54 | 0.50 | 95,537 |
| Jul 02 2021 | 0.5175 | -0.0025 | -0.48% | 0.52 | 0.53 | 0.50 | 166,602 |
| Jul 01 2021 | 0.52 | -0.0305 | -5.54% | 0.54 | 0.5599 | 0.52 | 153,116 |
| Jun 30 2021 | 0.5505 | 0.01175 | 2.18% | 0.537 | 0.58 | 0.53 | 198,528 |
| Jun 29 2021 | 0.53875 | -0.06125 | -10.21% | 0.595 | 0.65 | 0.53 | 222,687 |
| Jun 28 2021 | 0.60 | 0.05 | 9.09% | 0.55 | 0.60 | 0.54 | 132,621 |
| Jun 25 2021 | 0.55 | 0.01771 | 3.33% | 0.5361 | 0.5799 | 0.5223 | 93,643 |
| Jun 24 2021 | 0.53229 | 0.00229 | 0.43% | 0.52775 | 0.549 | 0.52 | 182,261 |
