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 (OP: SING )

N/A UNCHANGED
Last Price Updated: 3:50 PM EST, Dec 14, 2023 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 (%)
Jul 29, 2016 0.0126 0.0145 0.0125 0.0140 1,371,919 +0.00(+11.11%)
Jul 28, 2016 0.0100 0.0150 0.0100 0.0126 5,017,690 +0.00(+26.00%)
Jul 27, 2016 0.0090 0.0100 0.0075 0.0100 3,090,366 +0.00(+11.11%)
Jul 26, 2016 0.0090 0.0090 0.0090 0.0090 17,000 +0.00(+0.00%)
Jul 25, 2016 0.0091 0.0091 0.0090 0.0090 5,000 +0.00(+0.00%)
Jul 22, 2016 0.0097 0.0098 0.0089 0.0090 266,000 -0.00(-7.22%)
Jul 21, 2016 0.0099 0.0099 0.0097 0.0097 32,850 +0.00(+19.75%)
Jul 20, 2016 0.0086 0.0095 0.0081 0.0081 555,800 -0.00(-4.71%)
Jul 19, 2016 0.0082 0.0095 0.0080 0.0085 915,876 +0.00(+0.00%)
Jul 18, 2016 0.0098 0.0099 0.0084 0.0085 541,417 -0.00(-14.14%)
Jul 15, 2016 0.0100 0.0107 0.0083 0.0099 150,610 -0.00(-10.00%)
Jul 14, 2016 0.0109 0.0110 0.0100 0.0110 318,800 +0.00(+10.00%)
Jul 13, 2016 0.0101 0.0110 0.0100 0.0100 680,034 -0.00(-2.91%)
Jul 12, 2016 0.0103 0.0104 0.0101 0.0103 110,966 +0.00(+0.00%)
Jul 11, 2016 0.0120 0.0120 0.0103 0.0103 465,100 -0.00(-14.17%)
Jul 08, 2016 0.0120 0.0110 0.0120 106,120 +0.00(+9.09%)
Jul 07, 2016 0.0130 0.0130 0.0102 0.0110 285,400 +0.00(+0.00%)
Jul 05, 2016 0.0135 0.0150 0.0062 0.0110 2,663,354 -0.00(-17.91%)
Jul 01, 2016 0.0134 0.0134 0.0134 0 -0.00(-3.60%)
Jun 30, 2016 0.0140 0.0146 0.0127 0.0139 736,628 -0.00(-0.71%)
Jun 29, 2016 0.0140 0.0150 0.0135 0.0140 883,038 +0.00(+0.36%)
Jun 28, 2016 0.0149 0.0150 0.0132 0.0140 1,543,013 +0.00(+7.31%)
Jun 27, 2016 0.0132 0.0150 0.0125 0.0130 374,625 -0.00(-2.26%)
Jun 24, 2016 0.0120 0.0160 0.0100 0.0133 2,589,319 -0.00(-8.59%)
Jun 23, 2016 0.0150 0.0170 0.0141 0.0146 3,166,703 -0.00(-0.34%)
Jun 22, 2016 0.0127 0.0175 0.0120 0.0146 5,716,839 +0.00(+15.87%)
Jun 21, 2016 0.0120 0.0150 0.0120 0.0126 2,015,989 +0.00(+5.00%)
Jun 20, 2016 0.0109 0.0129 0.0101 0.0120 1,426,635 +0.00(+9.09%)
Jun 17, 2016 0.0100 0.0125 0.0098 0.0110 4,174,156 +0.00(+10.00%)
Jun 16, 2016 0.0100 0.0110 0.0100 0.0100 1,623,005 +0.00(+0.00%)
Jun 15, 2016 0.0099 0.0100 0.0092 0.0100 441,000 +0.00(+8.70%)
Jun 14, 2016 0.0098 0.0100 0.0091 0.0092 883,595 +0.00(+1.10%)
Jun 13, 2016 0.0090 0.0099 0.0090 0.0091 622,923 -0.00(-4.21%)
Jun 10, 2016 0.0093 0.0095 0.0092 0.0095 362,523 +0.00(+3.83%)
Jun 09, 2016 0.0092 0.0093 0.0092 0.0092 408,100 -0.00(-1.61%)
Jun 08, 2016 0.0085 0.0093 0.0084 0.0093 216,668 +0.00(+9.41%)
Jun 07, 2016 0.0085 0.0090 0.0085 0.0085 31,088 +0.00(+0.00%)
Jun 06, 2016 0.0085 0.0090 0.0085 0.0085 170,000 -0.00(-4.49%)
Jun 03, 2016 0.0090 0.0090 0.0084 0.0089 609,215 -0.00(-1.11%)
Jun 02, 2016 0.0088 0.0090 0.0084 0.0090 1,190,203 +0.00(+2.27%)
Jun 01, 2016 0.0085 0.0088 0.0084 0.0088 184,945 +0.00(+3.53%)
May 31, 2016 0.0084 0.0085 0.0084 0.0085 404,475 +0.00(+1.19%)
May 27, 2016 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
May 26, 2016 0.0084 0.0084 0.0077 0.0080 254,376 +0.00(+0.00%)
May 25, 2016 0.0080 0.0086 0.0077 0.0080 944,000 +0.00(+6.67%)
May 24, 2016 0.0081 0.0087 0.0072 0.0075 417,000 -0.00(-6.25%)
May 23, 2016 0.0079 0.0087 0.0079 0.0080 652,458 +0.00(+6.67%)
May 20, 2016 0.0080 0.0080 0.0075 0.0075 152,600 -0.00(-6.25%)
May 19, 2016 0.0080 0.0080 0.0076 0.0080 251,484 +0.00(+14.29%)
May 18, 2016 0.0075 0.0075 0.0070 0.0070 80,360 -0.00(-6.67%)
May 17, 2016 0.0077 0.0077 0.0067 0.0075 1,323,746 +0.00(+0.00%)
May 16, 2016 0.0070 0.0075 0.0066 0.0075 292,632 +0.00(+7.14%)
May 13, 2016 0.0072 0.0072 0.0065 0.0070 1,050,012 -0.00(-2.78%)
May 12, 2016 0.0070 0.0072 0.0064 0.0072 864,360 -0.00(-1.37%)
May 11, 2016 0.0073 0.0085 0.0068 0.0073 2,760,298 +0.00(+0.00%)
May 10, 2016 0.0073 0.0073 0.0073 0.0073 15,000 +0.00(+7.35%)
May 09, 2016 0.0075 0.0075 0.0068 0.0068 311,100 -0.00(-9.33%)
May 06, 2016 0.0069 0.0075 0.0063 0.0075 1,541,735 +0.00(+15.38%)
May 05, 2016 0.0060 0.0065 0.0060 0.0065 763,421 +0.00(+8.33%)
May 04, 2016 0.0058 0.0060 0.0058 0.0060 95,662 +0.00(+7.14%)
May 03, 2016 0.0065 0.0065 0.0056 0.0056 323,820 -0.00(-13.85%)
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.