Singlepoint (NY: SING )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.3500	0.3610	0.3190	0.3373	380,201	-0.01(-2.71%)
Feb 28, 2024	0.3800	0.3800	0.3442	0.3467	357,054	-0.04(-10.37%)
Feb 27, 2024	0.3680	0.3899	0.3600	0.3868	424,166	+0.02(+5.97%)
Feb 26, 2024	0.3200	0.3740	0.3151	0.3650	663,373	+0.04(+12.65%)
Feb 23, 2024	0.3491	0.3589	0.3110	0.3240	339,344	-0.02(-5.54%)
Feb 22, 2024	0.3277	0.3500	0.3120	0.3430	421,156	+0.01(+4.26%)
Feb 21, 2024	0.3310	0.3490	0.3190	0.3290	254,868	-0.00(-0.60%)
Feb 20, 2024	0.4100	0.4060	0.3000	0.3310	1,103,874	-0.07(-17.10%)
Feb 16, 2024	0.4358	0.4358	0.3869	0.3993	414,495	-0.05(-11.27%)
Feb 15, 2024	0.4100	0.4660	0.4010	0.4500	278,137	+0.03(+7.68%)
Feb 14, 2024	0.4120	0.4180	0.3880	0.4179	479,216	+0.01(+1.68%)
Feb 13, 2024	0.4600	0.4943	0.4100	0.4110	533,574	-0.05(-11.42%)
Feb 12, 2024	0.4690	0.5399	0.4320	0.4640	917,472	+0.00(+0.54%)
Feb 09, 2024	0.4250	0.4900	0.4200	0.4615	416,564	+0.03(+7.33%)
Feb 08, 2024	0.4390	0.4590	0.4000	0.4300	529,109	-0.02(-3.41%)
Feb 07, 2024	0.4190	0.5299	0.3910	0.4452	851,758	+0.04(+10.53%)
Feb 06, 2024	0.4000	0.4190	0.3830	0.4028	257,549	+0.00(+0.70%)
Feb 05, 2024	0.5240	0.5250	0.3880	0.4000	702,054	-0.12(-23.81%)
Feb 02, 2024	0.6000	0.6090	0.5000	0.5250	345,488	-0.06(-10.56%)
Feb 01, 2024	0.5800	0.6780	0.5505	0.5870	596,283	+0.02(+4.45%)
Jan 31, 2024	0.5793	0.5930	0.5310	0.5620	281,979	-0.00(-0.25%)
Jan 30, 2024	0.7190	0.7290	0.5356	0.5634	511,311	-0.12(-17.91%)
Jan 29, 2024	0.5390	0.6863	0.5210	0.6863	1,047,895	+0.17(+31.96%)
Jan 26, 2024	0.5010	0.5421	0.5030	0.5201	470,260	+0.01(+2.91%)
Jan 25, 2024	0.5700	0.6100	0.5000	0.5054	646,390	-0.07(-12.10%)
Jan 24, 2024	0.6600	0.6597	0.5511	0.5750	404,146	-0.08(-12.35%)
Jan 23, 2024	0.6950	0.7012	0.6300	0.6560	485,244	-0.01(-1.78%)
Jan 22, 2024	0.6900	0.6990	0.6100	0.6679	383,000	-0.00(-0.31%)
Jan 19, 2024	0.7110	0.7290	0.6600	0.6700	332,192	-0.05(-6.48%)
Jan 18, 2024	0.7900	0.8090	0.7000	0.7164	279,538	-0.08(-10.26%)
Jan 17, 2024	0.8547	0.8771	0.7500	0.7983	314,399	-0.05(-6.08%)
Jan 16, 2024	1.050	1.050	0.8110	0.8500	490,085	-0.16(-15.84%)
Jan 12, 2024	1.080	1.080	1.000	1.010	306,154	-0.05(-5.16%)
Jan 11, 2024	1.080	1.129	1.000	1.065	350,410	-0.03(-2.29%)
Jan 10, 2024	1.240	1.256	1.015	1.090	788,474	-0.18(-14.17%)
Jan 09, 2024	1.380	1.380	1.191	1.270	654,191	-0.03(-2.31%)
Jan 08, 2024	1.610	1.660	1.200	1.300	1,434,296	-0.36(-21.69%)
Jan 05, 2024	1.940	1.940	1.610	1.660	1,197,200	-0.14(-7.78%)
Jan 04, 2024	1.660	1.950	1.660	1.800	956,064	+0.07(+4.05%)
Jan 03, 2024	1.900	1.900	1.610	1.730	530,052	-0.13(-6.99%)
Jan 02, 2024	2.150	2.250	1.780	1.860	1,027,931	-0.29(-13.49%)
Dec 29, 2023	1.930	2.200	1.830	2.150	1,159,239	+0.21(+10.82%)
Dec 28, 2023	2.000	2.050	1.730	1.940	1,128,960	+0.24(+14.45%)
Dec 27, 2023	1.950	1.960	1.680	1.695	523,354	-0.26(-13.49%)
Dec 26, 2023	2.280	2.280	1.750	1.959	678,522	-0.32(-14.07%)
Dec 22, 2023	2.450	2.480	2.120	2.280	1,021,616	+0.09(+4.11%)
Dec 21, 2023	2.420	2.960	2.020	2.190	2,943,313	+0.33(+17.74%)
Dec 20, 2023	2.450	3.510	1.760	1.860	1,662,210	-0.76(-29.01%)
Dec 19, 2023	3.040	3.600	2.410	2.620	337,824	+0.51(+24.17%)
Dec 18, 2023	2.680	2.900	2.080	2.110	152,492	-0.72(-25.44%)

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.