SINGD Quote, Trading Chart, SinglePoint
Stock Information
Company Name: |
SinglePoint |
Stock Symbol: |
SINGD |
Market: |
OTC |
Website: |
singlepoint.com |
Get SINGD Alerts
News, Short Squeeze, Breakout and More Instantly...
SINGD Quote
Last: | $0.275 |
Change Percent: | 0.0% |
Open: | $0.29 |
Previous Close: | $0.275 |
High: | $0.3 |
Low: | $0.25 |
Volume: | 19,270 |
Last Trade Date Time: | 12/31/1969 07:00:00 pm |
Quotes are delayed by 15 to 20 minutes. |
SINGD Chart
Last Twenty Trading Days
Date: | 2023-12-14 |
Open: | $0.29 |
Close: | $0.275 |
High: | $0.3 |
Low: | $0.25 |
Volume: | 19,270 |
Date: | 2023-08-16 |
Open: | $1.08 |
Close: | $1.35 |
High: | $1.37 |
Low: | $1.06 |
Volume: | 31,188 |
Date: | 2023-08-15 |
Open: | $1.09 |
Close: | $1.0645 |
High: | $1.19 |
Low: | $0.969 |
Volume: | 18,597 |
Date: | 2023-08-14 |
Open: | $1.15 |
Close: | $1.14 |
High: | $1.32 |
Low: | $0.58 |
Volume: | 73,605 |
Date: | 2023-08-11 |
Open: | $1.32 |
Close: | $1.15 |
High: | $1.54 |
Low: | $1.09 |
Volume: | 81,150 |
Date: | 2023-08-10 |
Open: | $3.31 |
Close: | $1.4 |
High: | $3.3233 |
Low: | $1.19 |
Volume: | 151,070 |
Date: | 2023-08-09 |
Open: | $3.52 |
Close: | $3.56 |
High: | $3.56 |
Low: | $3.25 |
Volume: | 4,456 |
Date: | 2023-08-08 |
Open: | $3.4 |
Close: | $3.52 |
High: | $3.585 |
Low: | $3.4 |
Volume: | 2,773 |
Date: | 2023-08-07 |
Open: | $4.01 |
Close: | $3.51 |
High: | $4.23 |
Low: | $3.45 |
Volume: | 14,313 |
Date: | 2023-08-04 |
Open: | $4.12 |
Close: | $4.45 |
High: | $4.56 |
Low: | $4.12 |
Volume: | 5,014 |
Date: | 2023-08-03 |
Open: | $4.4 |
Close: | $4.424 |
High: | $4.51 |
Low: | $4.01 |
Volume: | 7,493 |
Date: | 2023-08-02 |
Open: | $5.24 |
Close: | $5.04 |
High: | $5.24 |
Low: | $4.75 |
Volume: | 1,699 |
Date: | 2023-08-01 |
Open: | $4.55 |
Close: | $5.24 |
High: | $5.24 |
Low: | $4.23 |
Volume: | 7,268 |
Date: | 2023-07-31 |
Open: | $5.42 |
Close: | $4.464 |
High: | $5.42 |
Low: | $3.5 |
Volume: | 19,035 |
Date: | 2023-07-28 |
Open: | $6.5 |
Close: | $6 |
High: | $7 |
Low: | $5 |
Volume: | 3,092 |
Date: | 2023-07-27 |
Open: | $7.99 |
Close: | $6 |
High: | $8 |
Low: | $4.2 |
Volume: | 2,651 |
Date: | 2023-07-26 |
Open: | $4.91 |
Close: | $7.99 |
High: | $8 |
Low: | $4.91 |
Volume: | 2,966 |
Date: | 2023-07-25 |
Open: | $5.5 |
Close: | $4.83 |
High: | $5.5 |
Low: | $4 |
Volume: | 2,392 |
Date: | 2023-07-24 |
Open: | $5.5 |
Close: | $5.5 |
High: | $5.5 |
Low: | $5.5 |
Volume: | 373 |
Date: | 2023-07-21 |
Open: | $3.16 |
Close: | $3.2 |
High: | $3.25 |
Low: | $3.16 |
Volume: | 766 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.