Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singlepoint (NY: SING )

0.1725 -0.0251 (-12.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.2585 0.2590 0.2055 0.2325 7,476,488 -0.03(-11.73%)
May 30, 2024 0.3300 0.3420 0.2360 0.2634 9,494,747 -0.11(-28.85%)
May 29, 2024 0.4140 0.6750 0.3700 0.3702 76,512,936 -0.00(-0.19%)
May 28, 2024 0.2980 0.4095 0.2829 0.3709 39,950,608 +0.12(+46.14%)
May 24, 2024 0.2460 0.2898 0.2460 0.2538 3,617,411 -0.01(-5.47%)
May 23, 2024 0.3628 0.3628 0.2360 0.2685 7,571,400 -0.08(-23.94%)
May 22, 2024 0.2650 0.5100 0.2620 0.3530 39,153,244 +0.07(+24.73%)
May 21, 2024 0.2800 0.2900 0.2350 0.2830 4,705,753 +0.01(+4.81%)
May 20, 2024 0.2460 0.4500 0.2214 0.2700 24,657,068 +0.06(+29.19%)
May 17, 2024 0.2856 0.2890 0.2010 0.2090 3,153,481 -0.07(-26.25%)
May 16, 2024 0.2000 0.2900 0.1901 0.2834 4,731,922 +0.10(+50.74%)
May 15, 2024 0.1800 0.1919 0.1730 0.1880 883,255 +0.02(+9.94%)
May 14, 2024 0.1800 0.1858 0.1710 0.1710 350,400 -0.01(-7.01%)
May 13, 2024 0.1830 0.1920 0.1800 0.1839 157,648 -0.00(-2.28%)
May 10, 2024 0.1969 0.1969 0.1865 0.1882 140,770 -0.00(-2.49%)
May 09, 2024 0.1934 0.1981 0.1900 0.1930 268,347 -0.00(-0.26%)
May 08, 2024 0.1900 0.1955 0.1872 0.1935 261,189 +0.00(+1.31%)
May 07, 2024 0.1900 0.2000 0.1872 0.1910 172,736 -0.00(-2.05%)
May 06, 2024 0.2050 0.2078 0.1897 0.1950 318,624 -0.01(-4.41%)
May 03, 2024 0.2100 0.2120 0.2000 0.2040 209,354 -0.01(-3.77%)
May 02, 2024 0.2300 0.2270 0.2020 0.2120 320,794 -0.01(-5.82%)
May 01, 2024 0.1900 0.2360 0.1933 0.2251 1,116,713 +0.03(+16.45%)
Apr 30, 2024 0.1989 0.1989 0.1853 0.1933 117,105 -0.00(-1.02%)
Apr 29, 2024 0.1800 0.2080 0.1750 0.1953 499,711 +0.02(+10.09%)
Apr 26, 2024 0.1745 0.1774 0.1711 0.1774 129,530 +0.01(+3.74%)
Apr 25, 2024 0.1800 0.1870 0.1681 0.1710 403,341 -0.02(-8.75%)
Apr 24, 2024 0.2000 0.2075 0.1691 0.1874 512,340 -0.02(-7.68%)
Apr 23, 2024 0.1740 0.2100 0.1730 0.2030 1,131,817 +0.03(+18.16%)
Apr 22, 2024 0.1739 0.1803 0.1662 0.1718 362,747 -0.00(-0.12%)
Apr 19, 2024 0.1948 0.1960 0.1700 0.1720 384,985 -0.02(-10.56%)
Apr 18, 2024 0.2009 0.2020 0.1910 0.1923 150,006 -0.01(-4.33%)
Apr 17, 2024 0.1979 0.2066 0.1968 0.2010 148,567 -0.00(-1.47%)
Apr 16, 2024 0.2200 0.2200 0.0950 0.2040 798,062 -0.01(-5.77%)
Apr 15, 2024 0.2300 0.2480 0.2079 0.2165 333,264 -0.01(-4.20%)
Apr 12, 2024 0.2690 0.2690 0.2260 0.2260 461,732 -0.03(-12.64%)
Apr 11, 2024 0.2570 0.2880 0.2400 0.2587 1,305,702 +0.01(+3.07%)
Apr 10, 2024 0.2510 0.2670 0.2443 0.2510 244,453 -0.01(-4.16%)
Apr 09, 2024 0.2300 0.2925 0.2320 0.2619 905,167 +0.04(+15.68%)
Apr 08, 2024 0.2332 0.2377 0.2200 0.2264 501,623 +0.00(+1.07%)
Apr 05, 2024 0.2360 0.2360 0.2203 0.2240 529,680 -0.00(-1.10%)
Apr 04, 2024 0.2499 0.2530 0.2200 0.2265 716,598 -0.02(-6.67%)
Apr 03, 2024 0.2510 0.2690 0.2427 0.2427 176,510 -0.01(-5.75%)
Apr 02, 2024 0.2691 0.2691 0.2555 0.2575 344,880 -0.01(-5.16%)
Apr 01, 2024 0.2138 0.2800 0.2138 0.2715 1,103,031 +0.06(+26.99%)
Mar 28, 2024 0.2369 0.2369 0.2122 0.2138 514,584 -0.02(-8.63%)
Mar 27, 2024 0.2500 0.2540 0.2012 0.2340 1,085,841 -0.01(-2.50%)
Mar 26, 2024 0.2700 0.2727 0.2400 0.2400 667,663 -0.02(-9.13%)
Mar 25, 2024 0.2720 0.2820 0.2620 0.2641 220,204 -0.02(-5.68%)
Mar 22, 2024 0.2900 0.2900 0.2600 0.2800 497,263 -0.00(-0.50%)
Mar 21, 2024 0.2900 0.2900 0.2700 0.2814 366,817 -0.01(-2.36%)
Mar 20, 2024 0.2900 0.3000 0.2810 0.2882 317,850 -0.00(-1.64%)
Mar 19, 2024 0.3080 0.3105 0.2900 0.2930 485,332 -0.01(-4.53%)
Mar 18, 2024 0.3040 0.3200 0.2960 0.3069 279,645 +0.01(+3.68%)
Mar 15, 2024 0.3000 0.3090 0.2875 0.2960 132,774 +0.01(+1.72%)
Mar 14, 2024 0.3230 0.3230 0.2910 0.2910 269,413 -0.02(-6.13%)
Mar 13, 2024 0.3020 0.3392 0.2850 0.3100 774,357 +0.00(+1.34%)
Mar 12, 2024 0.3580 0.3580 0.3020 0.3059 1,516,936 -0.04(-12.10%)
Mar 11, 2024 0.3402 0.3800 0.3262 0.3480 576,653 +0.02(+5.17%)
Mar 08, 2024 0.3515 0.3585 0.3300 0.3309 271,241 -0.02(-6.31%)
Mar 07, 2024 0.3850 0.3850 0.3251 0.3532 300,210 -0.01(-2.94%)
Mar 06, 2024 0.3840 0.4648 0.3500 0.3639 1,447,014 -0.02(-5.23%)
Mar 05, 2024 0.4000 0.4000 0.3706 0.3840 236,208 -0.01(-2.81%)
Mar 04, 2024 0.4400 0.4425 0.3950 0.3951 276,992 -0.02(-5.70%)
Mar 01, 2024 0.3400 0.4700 0.3320 0.4190 1,566,086 +0.08(+24.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.