SING

SinglePoint (QB) Historical Data

SING Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.2177 0.0177 8.85% 0.2025 0.284 0.20 2,211,158
Sep 23 2021 0.20 0.00 +0.00% 0.20 0.205 0.19 0
Sep 23 2021 0.20 0.005 2.56% 0.20 0.205 0.19 399,927
Sep 22 2021 0.195 0.00 +0.00% 0.1965 0.205 0.19 0
Sep 22 2021 0.195 -0.01 -4.88% 0.1965 0.205 0.19 576,040
Sep 21 2021 0.205 0.00 +0.00% 0.20745 0.2149 0.19 0
Sep 21 2021 0.205 0.005 2.5% 0.20745 0.2149 0.19 552,981
Sep 20 2021 0.20 0.00 +0.00% 0.1975 0.23 0.1922 0
Sep 20 2021 0.20 0.00 0.0% 0.1975 0.23 0.1922 632,203
Sep 17 2021 0.20 0.00 +0.00% 0.22 0.22 0.185 0
Sep 17 2021 0.20 -0.011 -5.21% 0.22 0.22 0.185 1,075,719
Sep 16 2021 0.211 -0.024 -10.21% 0.23 0.24 0.21 550,955
Sep 15 2021 0.235 -0.0045 -1.88% 0.23 0.2588 0.23 347,427
Sep 14 2021 0.2395 0.00 +0.00% 0.2575 0.265 0.23 0
Sep 14 2021 0.2395 -0.0255 -9.62% 0.2575 0.265 0.23 710,362
Sep 13 2021 0.265 -0.01 -3.64% 0.2705 0.29 0.2575 358,416
Sep 10 2021 0.275 -0.005 -1.79% 0.27 0.2999 0.27 319,016
Sep 09 2021 0.28 0.009 3.32% 0.2795 0.2998 0.27 732,841
Sep 08 2021 0.271 0.00 +0.00% 0.285 0.29 0.27 0
Sep 08 2021 0.271 -0.018 -6.23% 0.285 0.29 0.27 424,584
Sep 07 2021 0.289 -0.003 -1.03% 0.29 0.295 0.28 226,312
Sep 06 2021 0.292 0.00 +0.00% 0.295 0.30 0.29 0
Sep 03 2021 0.292 0.00 +0.00% 0.295 0.30 0.29 0
Sep 03 2021 0.292 0.001 0.34% 0.295 0.30 0.29 360,760
Sep 02 2021 0.291 0.00 +0.00% 0.28 0.30 0.28 0
Sep 02 2021 0.291 -0.0089 -2.97% 0.28 0.30 0.28 217,975
Sep 01 2021 0.2999 -0.0001 -0.03% 0.2955 0.31 0.29 413,077
Aug 31 2021 0.30 0.00 +0.00% 0.305 0.315 0.295 0
Aug 31 2021 0.30 -0.012 -3.85% 0.305 0.315 0.295 327,680
Aug 30 2021 0.312 -0.003 -0.95% 0.314 0.3175 0.30 444,281
Aug 27 2021 0.315 -0.006 -1.87% 0.31505 0.335 0.305 349,841
Aug 26 2021 0.321 0.021 7.0% 0.30 0.36 0.30 367,805
Aug 25 2021 0.30 -0.01 -3.23% 0.305 0.31 0.30 245,882
Aug 24 2021 0.31 -0.02 -6.06% 0.322 0.322 0.28 308,449
Aug 23 2021 0.33 -0.01 -2.94% 0.34 0.35 0.2801 259,885
Aug 20 2021 0.34 0.00 +0.00% 0.345 0.36 0.34 0
Aug 20 2021 0.34 -0.005 -1.45% 0.345 0.36 0.34 74,103
Aug 19 2021 0.345 -0.02 -5.48% 0.345 0.365 0.333 94,976
Aug 18 2021 0.365 0.00 +0.00% 0.33605 0.3671 0.33605 0
Aug 18 2021 0.365 -0.003 -0.82% 0.33605 0.3671 0.33605 153,551
Aug 17 2021 0.368 -0.042 -10.24% 0.385 0.4038 0.3321 249,002
Aug 16 2021 0.41 -0.018 -4.21% 0.428 0.45 0.391 277,796
Aug 13 2021 0.428 0.00 +0.00% 0.366 0.428 0.362 0
Aug 13 2021 0.428 0.06 16.3% 0.366 0.428 0.362 356,308
Aug 12 2021 0.368 0.00 +0.00% 0.362 0.3798 0.354053 0
Aug 12 2021 0.368 -0.003 -0.81% 0.362 0.3798 0.354053 98,865
Aug 11 2021 0.371 0.006 1.64% 0.37 0.38 0.354337 155,845
Aug 10 2021 0.365 0.00 +0.00% 0.3635 0.38 0.355749 0
Aug 10 2021 0.365 0.003 0.83% 0.3635 0.38 0.355749 151,803
Aug 09 2021 0.362 0.002 0.56% 0.35 0.37 0.35 218,922
Aug 06 2021 0.36 0.00 +0.00% 0.35 0.37 0.331 0
Aug 06 2021 0.36 0.012 3.45% 0.35 0.37 0.331 123,734
Aug 05 2021 0.348 -0.009 -2.52% 0.3326 0.36 0.3326 99,385
Aug 04 2021 0.357 -0.008 -2.19% 0.35 0.39 0.3275 291,556
Aug 03 2021 0.365 0.00 +0.00% 0.36 0.38 0.35 0
Aug 03 2021 0.365 -0.004 -1.08% 0.36 0.38 0.35 299,188
Aug 02 2021 0.369 -0.021 -5.38% 0.3725 0.39 0.365 194,227
Jul 30 2021 0.39 0.00 0.0% 0.39 0.416 0.364 142,202
Jul 29 2021 0.39 0.00 +0.00% 0.3875 0.41 0.37 0
Jul 29 2021 0.39 -0.01 -2.5% 0.3875 0.41 0.37 214,598
Jul 28 2021 0.40 -0.0002 -0.05% 0.351 0.41 0.351 201,162
Jul 27 2021 0.4002 -0.0398 -9.05% 0.44 0.445 0.4001 112,719
Jul 26 2021 0.44 -0.02245 -4.85% 0.46 0.4685 0.405 170,536
Jul 23 2021 0.46245 -0.03755 -7.51% 0.50 0.50 0.44429 148,753
Jul 22 2021 0.50 0.00 +0.00% 0.46 0.52 0.46 0
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 0.00 +0.00% 0.3475 0.36 0.33 0
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 0.00 +0.00% 0.43 0.4399 0.415 0
Jul 13 2021 0.42 -0.01707 -3.91% 0.43 0.4399 0.415 308,209
Jul 12 2021 0.43707 0.00 +0.00% 0.44255 0.459 0.4202 0
Jul 12 2021 0.43707 -0.01293 -2.87% 0.44255 0.459 0.4202 140,503
Jul 09 2021 0.45 0.00 +0.00% 0.47 0.48 0.44 0
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 0.00 +0.00% 0.505 0.53648 0.50 0
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 05 2021 0.5175 0.00 +0.00% 0.52 0.53 0.50 0
Jul 02 2021 0.5175 0.00 +0.00% 0.52 0.53 0.50 0
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 0.00 +0.00% 0.595 0.65 0.53 0
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


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.