ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,544.59
-0.78%
US Tech 100
19,151.60
-0.15%
Dow Jones
40,665.02
-1.29%
Brent Oil
84.295
0.26%
Bitcoin
63,858.80
-0.17%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. SinglePoint Inc (SING)

  7. SinglePoint Inc (SING) Historical

SING SinglePoint Inc

0.1526
0.00 (0.00%)
Pre Market
Last Updated: 05:42:57
Delayed by 15 minutes

SING Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.1526 -0.014 -8.40% 0.1666 0.1695 0.1524 2,496,526
Jul 17 2024 0.1666 -0.0115 -6.46% 0.17 0.1741 0.1625 2,164,692
Jul 16 2024 0.1781 0.0025 1.42% 0.188 0.1889 0.1757 2,166,005
Jul 15 2024 0.1756 -0.008 -4.36% 0.18 0.1817 0.1652 5,934,521
Jul 12 2024 0.1836 0.0156 9.29% 0.1773 0.2125 0.16 20,020,687
Jul 11 2024 0.168 -0.0007 -0.41% 0.174 0.1765 0.1633 1,851,114
Jul 10 2024 0.1687 0.0037 2.24% 0.1706 0.173 0.1623 1,708,247
Jul 09 2024 0.165 -0.0238 -12.61% 0.1809 0.1809 0.1622 3,573,261
Jul 08 2024 0.1888 0.0149 8.57% 0.197 0.2124 0.1741 14,689,165
Jul 05 2024 0.1739 0.0471 37.15% 0.20 0.26 0.1608 114,081,720
Jul 03 2024 0.1268 -0.0122 -8.78% 0.1391 0.1409 0.1224 3,669,734
Jul 02 2024 0.139 -0.022 -13.66% 0.1657 0.1657 0.1378 3,011,284
Jul 01 2024 0.161 -0.017 -9.55% 0.173 0.178 0.1512 2,955,539
Jun 28 2024 0.178 0.00 0.00% 0.178 0.178 0.178 0
Jun 27 2024 0.178 0.029 19.46% 0.25 0.308 0.1751 109,947,199
Jun 26 2024 0.149 0.044 41.90% 0.1049 0.1778 0.1001 40,741,716
Jun 25 2024 0.105 -0.039 -27.08% 0.135 0.1379 0.0905 7,090,913
Jun 24 2024 0.144 -0.0139 -8.80% 0.1585 0.16 0.1328 1,772,027
Jun 21 2024 0.1579 -0.0116 -6.84% 0.165 0.172 0.156 1,437,228
Jun 20 2024 0.1695 -0.0037 -2.14% 0.1643 0.1695 0.15 1,594,975
Jun 18 2024 0.1732 0.0262 17.82% 0.174 0.22 0.159032 12,342,794
Jun 17 2024 0.147 -0.0255 -14.78% 0.18 0.1817 0.1449 2,610,835
Jun 14 2024 0.1725 -0.0251 -12.70% 0.1915 0.1976 0.14 1,380,313
Jun 13 2024 0.1976 -0.0078 -3.80% 0.1971 0.205 0.1845 1,004,655
Jun 12 2024 0.2054 -0.0066 -3.11% 0.2117 0.2177 0.2035 819,516
Jun 11 2024 0.212 -0.0138 -6.11% 0.225 0.225 0.201 2,567,626
Jun 10 2024 0.2258 0.0378 20.11% 0.185 0.238 0.18 4,687,253
Jun 07 2024 0.188 -0.007 -3.59% 0.1968 0.198 0.18 1,007,887
Jun 06 2024 0.195 -0.0239 -10.92% 0.2152 0.225099 0.1911 2,813,125
Jun 05 2024 0.2189 -0.0109 -4.74% 0.2283 0.2364 0.21 2,071,229
Jun 04 2024 0.2298 0.0172 8.09% 0.2159 0.277 0.2127 7,450,698
Jun 03 2024 0.2126 -0.0199 -8.56% 0.235 0.241 0.21 4,695,157
May 31 2024 0.2325 -0.0309 -11.73% 0.2585 0.259 0.2055 7,461,337
May 30 2024 0.2634 -0.1068 -28.85% 0.33 0.342 0.236 9,479,667
May 29 2024 0.3702 -0.0007 -0.19% 0.414 0.675 0.37 76,421,069
May 28 2024 0.3709 0.1171 46.14% 0.298 0.4095 0.282896 36,832,931
May 24 2024 0.2538 -0.0147 -5.47% 0.246 0.2898 0.246 3,501,707
May 23 2024 0.2685 -0.0845 -23.94% 0.3628 0.3628 0.236 7,547,265
May 22 2024 0.353 0.07 24.74% 0.265 0.51 0.262 39,039,828
May 21 2024 0.283 0.013 4.81% 0.282 0.29 0.235 4,677,922
May 20 2024 0.27 0.061 29.19% 0.246 0.45 0.2214 24,466,829
May 17 2024 0.209 -0.0744 -26.25% 0.2856 0.289 0.201 3,058,849
May 16 2024 0.2834 0.0954 50.74% 0.20 0.29 0.1901 4,716,764
May 15 2024 0.188 0.017 9.94% 0.18 0.1919 0.173043 883,148
May 14 2024 0.171 -0.0129 -7.01% 0.1818 0.1858 0.171 350,287
May 13 2024 0.1839 -0.0043 -2.28% 0.183 0.192 0.18 157,633
May 10 2024 0.1882 -0.0048 -2.49% 0.1969 0.1974 0.1865 140,667
May 09 2024 0.193 -0.0005 -0.26% 0.1934 0.1981 0.19 188,087
May 08 2024 0.1935 0.0025 1.31% 0.19 0.1955 0.1872 261,189
May 07 2024 0.191 -0.004 -2.05% 0.191 0.20 0.1872 171,466
May 06 2024 0.195 -0.009 -4.41% 0.205 0.207801 0.1897 318,549
May 03 2024 0.204 -0.008 -3.77% 0.211 0.212 0.20 209,324
May 02 2024 0.212 -0.0131 -5.82% 0.227 0.227 0.202 320,762
May 01 2024 0.2251 0.0318 16.45% 0.1933 0.236 0.1933 1,110,929
Apr 30 2024 0.1933 -0.002 -1.02% 0.1989 0.1989 0.185288 117,105
Apr 29 2024 0.1953 0.0179 10.09% 0.18 0.208 0.175 499,711
Apr 26 2024 0.1774 0.0064 3.74% 0.1731 0.1774 0.1711 127,748
Apr 25 2024 0.171 -0.0164 -8.75% 0.1811 0.187 0.1681 400,278
Apr 24 2024 0.1874 -0.0156 -7.68% 0.204 0.2075 0.1691 511,098
Apr 23 2024 0.203 0.0312 18.16% 0.174 0.21 0.173 1,131,059
Apr 22 2024 0.1718 -0.0002 -0.12% 0.1739 0.1803 0.1662 362,640

Your Recent History

AMEX
SING
SinglePoint
LSE
WZ65
Citi Fun 28
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved