SING

SinglePoint (QB) Historical Data

Company Name Stock Ticker Symbol Market Type
SinglePoint Inc (QB) SING OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.054 50.94% 0.16 16:00:05
Open Price Low Price High Price Close Price Prev Close
0.11 0.102 0.16 0.106
more quote information »

SING Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.10520.160.09250.1041932332,6500.054852.09%
1 Month0.0850.160.0780.0980557407,3430.07588.24%
3 Months0.1150.160.070.0972404474,9800.04539.13%
6 Months0.2370.23890.070.1198158541,717-0.077-32.49%
1 Year0.350.450.05030.1419827563,953-0.19-54.29%
3 Years0.013751.190.00230.025167512,050,5710.146251,063.64%
5 Years0.044251.190.00230.033776710,524,4370.11575261.58%

SING 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 0.106 0.002 1.92% 0.10 0.109 0.0925 649,329
Aug 04 2022 0.104 0.0045 4.52% 0.102 0.104 0.0975 180,513
Aug 03 2022 0.0995 -0.0035 -3.4% 0.1012 0.105 0.096525 308,577
Aug 02 2022 0.103 -0.004 -3.74% 0.1069 0.107 0.09867 290,800
Aug 01 2022 0.107 -0.0007 -0.65% 0.1052 0.1087 0.1007 234,032
Jul 29 2022 0.1077 -0.0023 -2.09% 0.1025 0.11 0.1006 379,013
Jul 28 2022 0.11 -0.0032 -2.83% 0.1148 0.1189 0.108582 834,317
Jul 27 2022 0.1132 0.00895 8.59% 0.109 0.1139 0.105 504,448
Jul 26 2022 0.10425 0.00175 1.71% 0.1025 0.1099 0.1025 154,286
Jul 25 2022 0.1025 -0.0023 -2.19% 0.1034 0.1048 0.1025 220,197
Jul 22 2022 0.1048 0.0048 4.8% 0.10 0.114 0.095 434,737
Jul 21 2022 0.10 0.00 0.0% 0.10725 0.1145 0.098888 447,913
Jul 20 2022 0.10 0.012 13.64% 0.0851 0.114465 0.0851 964,726
Jul 19 2022 0.088 0.00 0.0% 0.081816 0.095 0.081816 392,897
Jul 18 2022 0.088 0.002 2.33% 0.086 0.09 0.084 168,806
Jul 15 2022 0.086 0.0046 5.65% 0.0814 0.086 0.0814 119,477
Jul 14 2022 0.0814 0.00252 3.19% 0.08 0.088 0.079 583,747
Jul 13 2022 0.078883 -0.00412 -4.96% 0.0822 0.085 0.078 651,173
Jul 12 2022 0.083 0.0009 1.1% 0.0835 0.08495 0.080856 258,332
Jul 11 2022 0.0821 -0.0059 -6.7% 0.085 0.089 0.080486 369,532
Jul 08 2022 0.088 0.0031 3.65% 0.088 0.088 0.0806 87,659
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.

Log in to InvestorsHub
Register Now