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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
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  |
|
|---|---|---|---|---|
| -0.0001 | -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 |
SING Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00355 | 0.0039 | 0.003 | 0.0035421 | 4,765,139 | -0.00035 | -9.86% |
| 1 Month | 0.0038 | 0.0044 | 0.003 | 0.0038172 | 7,247,720 | -0.0006 | -15.79% |
| 3 Months | 0.0048 | 0.0054 | 0.003 | 0.0042575 | 5,511,474 | -0.0016 | -33.33% |
| 6 Months | 0.0057 | 0.0077 | 0.003 | 0.0048758 | 5,611,168 | -0.0025 | -43.86% |
| 1 Year | 0.012 | 0.013 | 0.003 | 0.0067679 | 4,665,679 | -0.0088 | -73.33% |
| 3 Years | 0.06865 | 0.72 | 0.003 | 0.0360865 | 6,054,409 | -0.06545 | -95.34% |
| 5 Years | 0.0075 | 0.72 | 0.003 | 0.0404301 | 5,708,232 | -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 |
