Singlepoint (OP: SING )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 14, 2023				0.2750	0	-0.01(-1.96%)
Dec 13, 2023	0.3000	0.3500	0.2750	0.2805	143,896	-0.03(-10.95%)
Dec 12, 2023	0.3115	0.3500	0.2730	0.3150	9,821	-0.03(-10.00%)
Dec 11, 2023	0.2700	0.3500	0.2500	0.3500	93,780	+0.10(+39.72%)
Dec 08, 2023	0.3499	0.3499	0.2500	0.2505	53,374	-0.10(-28.41%)
Dec 07, 2023	0.3171	0.3499	0.2801	0.3499	89,212	+0.01(+3.06%)
Dec 06, 2023	0.3200	0.3399	0.3000	0.3395	27,908	+0.01(+4.46%)
Dec 05, 2023	0.3500	0.3790	0.3000	0.3250	38,721	-0.02(-7.14%)
Dec 04, 2023	0.3900	0.4000	0.3200	0.3500	39,213	-0.03(-7.89%)
Dec 01, 2023	0.4150	0.4150	0.3410	0.3800	19,632	-0.05(-11.63%)
Nov 30, 2023	0.4250	0.4300	0.4000	0.4300	15,471	+0.03(+7.50%)
Nov 29, 2023	0.3400	0.4400	0.3400	0.4000	89,780	+0.06(+17.65%)
Nov 28, 2023	0.2950	0.3900	0.2950	0.3400	121,563	+0.08(+30.72%)
Nov 27, 2023	0.3000	0.4749	0.2303	0.2601	106,709	-0.04(-13.30%)
Nov 24, 2023	0.4000	0.4000	0.2250	0.3000	55,443	-0.06(-16.90%)
Nov 22, 2023	0.4500	0.4700	0.3270	0.3610	62,240	-0.04(-9.98%)
Nov 21, 2023	0.4000	0.4990	0.4000	0.4010	31,215	-0.11(-21.37%)
Nov 20, 2023	0.4750	0.5290	0.4500	0.5100	89,735	-0.02(-3.76%)
Nov 17, 2023	0.4950	0.5395	0.4750	0.5299	36,205	+0.03(+5.98%)
Nov 16, 2023	0.5700	0.5999	0.5000	0.5000	74,841	-0.12(-19.35%)
Nov 15, 2023	0.5400	0.6500	0.5300	0.6200	104,830	+0.10(+19.23%)
Nov 14, 2023	0.5800	0.5800	0.4700	0.5200	88,025	+0.01(+1.96%)
Nov 13, 2023	0.5300	0.5925	0.5100	0.5100	58,129	-0.04(-6.42%)
Nov 10, 2023	0.5500	0.6475	0.5200	0.5450	65,187	+0.01(+2.64%)
Nov 09, 2023	0.5900	0.6000	0.5310	0.5310	48,846	-0.05(-8.53%)
Nov 08, 2023	0.6401	0.6490	0.5550	0.5805	54,703	-0.08(-12.05%)
Nov 07, 2023	0.6900	0.6990	0.6500	0.6600	49,805	-0.04(-6.05%)
Nov 06, 2023	0.6701	0.7400	0.6600	0.7025	12,592	+0.02(+3.31%)
Nov 03, 2023	0.7650	0.7650	0.6730	0.6800	10,716	-0.10(-12.82%)
Nov 02, 2023	0.7800	0.8000	0.7800	0.7800	2,575	-0.06(-7.14%)
Nov 01, 2023	0.8400	0.8500	0.7375	0.8400	14,863	+0.08(+10.53%)
Oct 31, 2023	0.7500	0.8000	0.7200	0.7600	8,488	+0.01(+1.33%)
Oct 30, 2023	0.7200	0.8600	0.6600	0.7500	19,192	-0.10(-11.76%)
Oct 27, 2023	0.6612	0.8950	0.6612	0.8500	13,190	+0.01(+1.19%)
Oct 26, 2023	0.6700	0.8400	0.6500	0.8400	58,587	+0.18(+27.27%)
Oct 25, 2023	0.8297	0.8297	0.6600	0.6600	78,470	-0.15(-18.65%)
Oct 24, 2023	0.8300	0.9000	0.7600	0.8113	92,147	-0.02(-2.56%)
Oct 23, 2023	0.8200	0.8551	0.8101	0.8326	3,326	-0.07(-7.49%)
Oct 20, 2023	0.9000	0.9200	0.8000	0.9000	72,322	-0.08(-8.16%)
Oct 19, 2023	1.100	1.140	0.8700	0.9800	43,714	-0.07(-6.67%)
Oct 18, 2023	0.9100	1.450	0.8500	1.050	173,456	+0.15(+16.67%)
Oct 17, 2023	0.6439	0.9500	0.6375	0.9000	84,308	+0.22(+32.82%)
Oct 16, 2023	0.6001	0.7450	0.6300	0.6776	30,750	-0.04(-5.24%)
Oct 13, 2023	0.7500	0.8400	0.7100	0.7151	31,009	-0.10(-11.99%)
Oct 12, 2023	0.8500	0.8750	0.5525	0.8125	50,837	-0.04(-4.41%)
Oct 11, 2023	0.9100	1.000	0.8500	0.8500	12,042	-0.15(-15.00%)
Oct 10, 2023	0.9500	1.150	0.8250	1.000	53,057	+0.17(+20.48%)
Oct 09, 2023	0.9000	1.000	0.7700	0.8300	5,626	-0.17(-17.00%)
Oct 06, 2023	1.080	1.080	0.8500	1.000	9,507	-0.03(-3.38%)
Oct 05, 2023	1.040	1.052	1.010	1.035	16,980	-0.07(-5.91%)
Oct 04, 2023	1.090	1.100	1.050	1.100	7,779	+0.00(+0.00%)
Oct 03, 2023	1.250	1.270	1.070	1.100	11,359	-0.17(-13.73%)
Oct 02, 2023	1.310	1.310	1.230	1.275	9,718	-0.02(-1.77%)
Sep 29, 2023	1.040	1.298	1.035	1.298	20,877	+0.25(+23.91%)
Sep 28, 2023	1.030	1.050	1.030	1.048	8,421	+0.03(+2.70%)
Sep 27, 2023	1.050	1.100	1.020	1.020	3,664	-0.07(-6.42%)
Sep 26, 2023	1.070	1.120	1.050	1.090	11,558	+0.01(+0.46%)
Sep 25, 2023	1.150	1.115	1.070	1.085	5,199	-0.08(-7.26%)
Sep 22, 2023	1.180	1.190	1.100	1.170	7,464	+0.02(+2.18%)
Sep 21, 2023	1.190	1.250	1.145	1.145	7,576	-0.03(-2.97%)
Sep 20, 2023	1.150	1.200	1.150	1.180	5,220	-0.02(-1.67%)
Sep 19, 2023	1.100	1.250	1.090	1.200	16,247	-0.05(-4.00%)
Sep 18, 2023	1.250	1.300	1.250	1.250	12,577	-0.04(-3.10%)
Sep 15, 2023	1.090	1.300	1.090	1.290	23,426	+0.19(+17.01%)
Sep 14, 2023	1.090	1.110	1.030	1.103	12,669	-0.02(-1.56%)
Sep 13, 2023	1.160	1.210	1.120	1.120	3,982	-0.04(-3.45%)
Sep 12, 2023	1.220	1.240	1.160	1.160	5,390	-0.04(-3.33%)
Sep 11, 2023	1.500	1.550	1.095	1.200	31,721	-0.30(-20.00%)
Sep 08, 2023	1.450	1.500	1.400	1.500	12,084	+0.03(+2.04%)
Sep 07, 2023	1.514	1.514	1.442	1.470	10,875	-0.04(-2.65%)
Sep 06, 2023	1.940	1.960	1.315	1.510	46,673	-0.44(-22.56%)
Sep 05, 2023	2.520	2.580	1.900	1.950	22,079	-0.57(-22.62%)
Sep 01, 2023	2.945	2.945	2.510	2.520	18,141	-0.47(-15.81%)
Aug 31, 2023	3.130	3.130	2.880	2.993	16,119	-0.30(-9.02%)
Aug 30, 2023	3.950	4.000	2.622	3.290	46,195	-0.67(-16.84%)
Aug 29, 2023	3.200	4.170	3.200	3.956	69,825	+0.93(+30.56%)
Aug 28, 2023	2.350	3.350	2.310	3.030	37,046	+0.72(+31.17%)
Aug 25, 2023	2.240	2.350	2.020	2.310	35,963	+0.06(+2.67%)
Aug 24, 2023	1.630	2.300	1.630	2.250	42,599	+0.62(+38.04%)
Aug 23, 2023	1.400	1.700	1.322	1.630	17,653	+0.22(+15.60%)
Aug 22, 2023	1.330	1.480	1.204	1.410	10,460	-0.04(-2.76%)
Aug 21, 2023	1.180	1.450	1.140	1.450	11,476	+0.27(+22.88%)
Aug 18, 2023	1.050	1.180	1.020	1.180	15,932	+0.08(+7.27%)
Aug 17, 2023	1.300	1.300	1.020	1.100	15,966	+1.08(+5188.46%)
Jul 19, 2023				0.0208	0	-0.00(-7.56%)
Jul 18, 2023	0.0224	0.0230	0.0200	0.0225	1,641,897	+0.00(+6.13%)
Jul 17, 2023	0.0230	0.0230	0.0202	0.0212	1,246,305	-0.00(-7.83%)
Jul 14, 2023	0.0210	0.0230	0.0201	0.0230	1,389,691	+0.00(+5.99%)
Jul 13, 2023	0.0220	0.0229	0.0200	0.0217	1,785,432	-0.00(-5.24%)
Jul 12, 2023	0.0230	0.0240	0.0208	0.0229	1,820,734	-0.00(-4.58%)
Jul 11, 2023	0.0239	0.0265	0.0226	0.0240	949,603	+0.00(+0.00%)
Jul 10, 2023	0.0230	0.0259	0.0216	0.0240	2,324,432	+0.00(+2.13%)
Jul 07, 2023	0.0225	0.0235	0.0215	0.0235	668,042	+0.00(+0.86%)
Jul 06, 2023	0.0239	0.0248	0.0225	0.0233	62,000	-0.00(-6.05%)
Jul 05, 2023	0.0222	0.0248	0.0205	0.0248	101,335	+0.00(+18.10%)
Jul 03, 2023	0.0210	0.0248	0.0200	0.0210	1,361,980	-0.00(-3.23%)
Jun 30, 2023	0.0265	0.0300	0.0210	0.0217	865,452	-0.00(-8.44%)
Jun 29, 2023	0.0253	0.0270	0.0237	0.0237	360,657	-0.00(-5.58%)
Jun 28, 2023	0.0300	0.0300	0.0241	0.0251	177,353	-0.00(-4.20%)
Jun 27, 2023	0.0245	0.0299	0.0241	0.0262	133,495	-0.00(-2.96%)
Jun 26, 2023	0.0240	0.0270	0.0240	0.0270	167,840	-0.00(-3.91%)
Jun 23, 2023	0.0235	0.0281	0.0234	0.0281	576,343	+0.00(+7.66%)
Jun 22, 2023	0.0257	0.0299	0.0241	0.0261	676,003	+0.00(+0.38%)
Jun 21, 2023	0.0246	0.0315	0.0246	0.0260	239,338	-0.00(-2.99%)
Jun 20, 2023	0.0270	0.0270	0.0245	0.0268	143,981	+0.00(+3.08%)
Jun 16, 2023	0.0260	0.0280	0.0230	0.0260	224,000	-0.00(-1.89%)
Jun 15, 2023	0.0220	0.0287	0.0210	0.0265	324,667	-0.01(-33.75%)
May 08, 2023	0.0390	0.0420	0.0350	0.0400	246,009	+0.00(+1.52%)
May 05, 2023	0.0435	0.0435	0.0385	0.0394	281,339	-0.00(-0.25%)
May 04, 2023	0.0375	0.0422	0.0310	0.0395	586,999	+0.00(+3.95%)
May 03, 2023	0.0425	0.0447	0.0330	0.0380	963,250	-0.00(-3.80%)
May 02, 2023	0.0290	0.0395	0.0290	0.0395	1,790,787	+0.01(+36.21%)
May 01, 2023	0.0245	0.0339	0.0245	0.0290	534,545	+0.00(+3.57%)
Apr 28, 2023	0.0220	0.0299	0.0215	0.0280	478,305	+0.01(+27.27%)
Apr 27, 2023	0.0210	0.0250	0.0185	0.0220	583,445	+0.00(+4.27%)
Apr 26, 2023	0.0210	0.0230	0.0200	0.0211	388,215	+0.00(+5.50%)
Apr 25, 2023	0.0218	0.0230	0.0200	0.0200	457,919	-0.00(-8.68%)
Apr 24, 2023	0.0233	0.0239	0.0195	0.0219	1,867,624	-0.00(-3.10%)
Apr 21, 2023	0.0265	0.0277	0.0201	0.0226	3,362,187	-0.00(-13.08%)
Apr 20, 2023	0.0280	0.0300	0.0260	0.0260	961,968	-0.00(-5.45%)
Apr 19, 2023	0.0275	0.0280	0.0275	0.0275	167,269	-0.00(-1.79%)
Apr 18, 2023	0.0260	0.0280	0.0260	0.0280	294,224	+0.00(+5.66%)
Apr 17, 2023	0.0260	0.0300	0.0260	0.0265	791,156	-0.00(-1.85%)
Apr 14, 2023	0.0280	0.0447	0.0260	0.0270	463,965	-0.00(-3.57%)
Apr 13, 2023	0.0271	0.0300	0.0270	0.0280	226,147	+0.00(+3.70%)
Apr 12, 2023	0.0285	0.0300	0.0270	0.0270	1,349,990	-0.00(-5.26%)
Apr 11, 2023	0.0300	0.0300	0.0278	0.0285	546,385	-0.00(-5.00%)
Apr 10, 2023	0.0271	0.0300	0.0271	0.0300	264,766	+0.00(+3.81%)
Apr 06, 2023	0.0275	0.0289	0.0270	0.0289	139,989	+0.00(+5.09%)
Apr 05, 2023	0.0299	0.0300	0.0268	0.0275	691,897	-0.00(-8.33%)
Apr 04, 2023	0.0299	0.0339	0.0292	0.0300	853,031	-0.00(-1.64%)
Apr 03, 2023	0.0290	0.0340	0.0280	0.0305	945,064	+0.00(+8.93%)
Mar 31, 2023	0.0300	0.0300	0.0260	0.0280	702,494	+0.00(+0.00%)
Mar 30, 2023	0.0275	0.0300	0.0275	0.0280	633,601	+0.00(+1.82%)
Mar 29, 2023	0.0270	0.0300	0.0258	0.0275	750,919	+0.00(+3.77%)
Mar 28, 2023	0.0300	0.0300	0.0254	0.0265	678,000	-0.00(-11.67%)
Mar 27, 2023	0.0350	0.0390	0.0285	0.0300	964,011	-0.00(-11.76%)
Mar 24, 2023	0.0350	0.0390	0.0334	0.0340	991,622	-0.00(-2.86%)
Mar 23, 2023	0.0370	0.0370	0.0346	0.0350	927,630	-0.00(-10.03%)
Mar 22, 2023	0.0350	0.0389	0.0350	0.0389	428,058	+0.00(+6.58%)
Mar 21, 2023	0.0350	0.0370	0.0350	0.0365	309,288	-0.00(-1.35%)
Mar 20, 2023	0.0380	0.0400	0.0350	0.0370	363,593	-0.00(-2.63%)
Mar 17, 2023	0.0430	0.0430	0.0377	0.0380	307,811	-0.00(-2.56%)
Mar 16, 2023	0.0400	0.0440	0.0375	0.0390	571,532	-0.00(-11.36%)
Mar 15, 2023	0.0375	0.0440	0.0375	0.0440	64,175	+0.00(+10.00%)
Mar 14, 2023	0.0373	0.0400	0.0367	0.0400	858,928	+0.00(+6.38%)
Mar 13, 2023	0.0435	0.0515	0.0376	0.0376	1,032,434	-0.01(-12.96%)
Mar 10, 2023	0.0500	0.0500	0.0428	0.0432	413,358	-0.00(-6.09%)
Mar 09, 2023	0.0470	0.0500	0.0458	0.0460	494,189	-0.00(-6.12%)
Mar 08, 2023	0.0460	0.0498	0.0454	0.0490	223,344	+0.00(+0.00%)
Mar 07, 2023	0.0477	0.0498	0.0460	0.0490	452,463	+0.00(+6.52%)
Mar 06, 2023	0.0470	0.0550	0.0450	0.0460	758,888	+0.00(+0.00%)
Mar 03, 2023	0.0490	0.0490	0.0432	0.0460	241,337	+0.00(+2.22%)
Mar 02, 2023	0.0528	0.0570	0.0450	0.0450	786,160	-0.00(-6.25%)
Mar 01, 2023	0.0520	0.0528	0.0470	0.0480	176,148	-0.00(-8.57%)
Feb 28, 2023	0.0501	0.0538	0.0500	0.0525	572,586	-0.00(-2.42%)
Feb 27, 2023	0.0550	0.0560	0.0501	0.0538	287,349	-0.00(-2.18%)
Feb 24, 2023	0.0560	0.0560	0.0520	0.0550	449,695	+0.00(+2.80%)
Feb 23, 2023	0.0505	0.0550	0.0505	0.0535	245,489	+0.00(+0.38%)
Feb 22, 2023	0.0518	0.0548	0.0505	0.0533	142,770	-0.00(-2.74%)
Feb 21, 2023	0.0560	0.0580	0.0505	0.0548	71,405	-0.00(-2.14%)
Feb 17, 2023	0.0529	0.0560	0.0508	0.0560	101,065	+0.00(+3.70%)
Feb 16, 2023	0.0502	0.0560	0.0502	0.0540	161,180	+0.00(+3.85%)
Feb 15, 2023	0.0510	0.0560	0.0502	0.0520	119,978	-0.00(-3.70%)
Feb 14, 2023	0.0511	0.0560	0.0511	0.0540	49,628	-0.00(-1.64%)
Feb 13, 2023	0.0550	0.0550	0.0501	0.0549	39,856	+0.00(+8.07%)
Feb 10, 2023	0.0548	0.0550	0.0502	0.0508	121,555	-0.00(-5.93%)
Feb 09, 2023	0.0500	0.0560	0.0500	0.0540	171,632	-0.00(-1.46%)
Feb 08, 2023	0.0580	0.0580	0.0500	0.0548	776,542	-0.00(-5.52%)
Feb 07, 2023	0.0550	0.0590	0.0525	0.0580	456,846	+0.00(+1.75%)
Feb 06, 2023	0.0600	0.0640	0.0550	0.0570	136,943	-0.00(-2.56%)
Feb 03, 2023	0.0675	0.0675	0.0585	0.0585	379,446	-0.00(-7.14%)
Feb 02, 2023	0.0600	0.0675	0.0600	0.0630	175,183	-0.00(-2.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.