SING Quote, Trading Chart, Singlepoint Inc
Stock Information
Company Name: |
Singlepoint Inc |
Stock Symbol: |
SING |
Market: |
OTC |
Website: |
singlepoint.com |
Get SING Alerts
News, Short Squeeze, Breakout and More Instantly...
SING Quote
Last: | $1.27 |
Change Percent: | -6.15% |
Open: | $1.38 |
Previous Close: | $1.27 |
High: | $1.38 |
Low: | $1.1911 |
Volume: | 654,021 |
Last Trade Date Time: | 01/09/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
SING Chart
Last Twenty Trading Days
Date: | 2024-01-09 |
Open: | $1.38 |
Close: | $1.27 |
High: | $1.38 |
Low: | $1.1911 |
Volume: | 654,021 |
Date: | 2024-01-08 |
Open: | $1.61 |
Close: | $1.3 |
High: | $1.66 |
Low: | $1.2 |
Volume: | 1,432,491 |
Date: | 2024-01-05 |
Open: | $1.94 |
Close: | $1.66 |
High: | $1.94 |
Low: | $1.61 |
Volume: | 1,188,231 |
Date: | 2024-01-04 |
Open: | $1.66 |
Close: | $1.8 |
High: | $1.95 |
Low: | $1.66 |
Volume: | 955,458 |
Date: | 2024-01-03 |
Open: | $1.9 |
Close: | $1.73 |
High: | $1.9 |
Low: | $1.61 |
Volume: | 521,035 |
Date: | 2024-01-02 |
Open: | $2.15 |
Close: | $1.86 |
High: | $2.25 |
Low: | $1.78 |
Volume: | 1,027,858 |
Date: | 2024-01-01 |
Open: | $1.93 |
Close: | $2.15 |
High: | $2.2 |
Low: | $1.83 |
Volume: | 1,159,239 |
Date: | 2023-12-29 |
Open: | $1.93 |
Close: | $2.15 |
High: | $2.2 |
Low: | $1.83 |
Volume: | 1,150,586 |
Date: | 2023-12-28 |
Open: | $2 |
Close: | $1.94 |
High: | $2.05 |
Low: | $1.73 |
Volume: | 1,126,668 |
Date: | 2023-12-27 |
Open: | $1.95 |
Close: | $1.695 |
High: | $1.96 |
Low: | $1.68 |
Volume: | 520,682 |
Date: | 2023-12-26 |
Open: | $2.28 |
Close: | $1.9593 |
High: | $2.28 |
Low: | $1.75 |
Volume: | 678,421 |
Date: | 2023-12-25 |
Open: | $2.45 |
Close: | $2.28 |
High: | $2.48 |
Low: | $2.12 |
Volume: | 1,021,616 |
Date: | 2023-12-22 |
Open: | $2.45 |
Close: | $2.28 |
High: | $2.48 |
Low: | $2.12 |
Volume: | 988,725 |
Date: | 2023-12-21 |
Open: | $2.42 |
Close: | $2.19 |
High: | $2.96 |
Low: | $2.02 |
Volume: | 2,939,913 |
Date: | 2023-12-20 |
Open: | $2.45 |
Close: | $1.86 |
High: | $3.5099 |
Low: | $1.76 |
Volume: | 1,661,580 |
Date: | 2023-12-19 |
Open: | $3.04 |
Close: | $2.62 |
High: | $3.6 |
Low: | $2.41 |
Volume: | 337,626 |
Date: | 2023-12-18 |
Open: | $2.68 |
Close: | $2.11 |
High: | $2.9 |
Low: | $2.08 |
Volume: | 152,492 |
Date: | 2023-12-14 |
Open: | $0.29 |
Close: | $0.275 |
High: | $0.3 |
Low: | $0.25 |
Volume: | 19,270 |
Date: | 2023-12-13 |
Open: | $0.3 |
Close: | $0.2805 |
High: | $0.35 |
Low: | $0.275 |
Volume: | 143,896 |
Date: | 2023-12-12 |
Open: | $0.3115 |
Close: | $0.315 |
High: | $0.35 |
Low: | $0.273 |
Volume: | 9,821 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.