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
-0.03755 -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
more quote information »

SING Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.36810.520.31710.425789220,9980.0943525.63%
1 Month0.53610.650.31710.4621787209,138-0.07365-13.74%
3 Months0.901.010.31710.5764681215,883-0.43755-48.62%
6 Months0.01741.190.010.037383943,918,6210.445052,557.76%
1 Year0.004551.190.00230.025193732,753,8360.457910,063.74%
3 Years0.03651.190.00230.022893113,694,6340.425951,166.99%
5 Years0.009061.190.00230.033212611,699,0450.453395,004.3%

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
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.