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  |
|
|---|---|---|---|---|
| -0.00435 | -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 |
SING Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.036 | 0.0423 | 0.0175 | 0.0311222 | 44,108,439 | -0.0159 | -44.17% |
| 1 Month | 0.0216 | 0.0888 | 0.0175 | 0.0486629 | 113,338,987 | -0.0015 | -6.94% |
| 3 Months | 0.0026 | 0.0888 | 0.0025 | 0.0279672 | 102,266,286 | 0.0175 | 673.08% |
| 6 Months | 0.0039 | 0.0888 | 0.0023 | 0.0246565 | 54,846,514 | 0.0162 | 415.38% |
| 1 Year | 0.0093 | 0.0888 | 0.0023 | 0.0228288 | 29,780,383 | 0.0108 | 116.13% |
| 3 Years | 0.0588 | 0.0888 | 0.0023 | 0.0232513 | 13,669,978 | -0.0387 | -65.82% |
| 5 Years | 0.0091 | 0.72 | 0.0023 | 0.0328533 | 11,104,033 | 0.011 | 120.88% |
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 |
