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 )

0.2750 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 (%)
Sep 27, 2013 0.0040 0.0047 0.0040 0.0042 300,973 +0.00(+0.00%)
Sep 26, 2013 0.0043 0.0043 0.0042 0.0042 324,500 -0.00(-2.33%)
Sep 25, 2013 0.0042 0.0045 0.0040 0.0043 5,212,165 -0.00(-6.52%)
Sep 24, 2013 0.0049 0.0050 0.0041 0.0046 5,478,100 -0.00(-6.12%)
Sep 23, 2013 0.0050 0.0060 0.0049 0.0049 431,033 +0.00(+0.00%)
Sep 20, 2013 0.0045 0.0050 0.0045 0.0049 622,125 +0.00(+0.00%)
Sep 19, 2013 0.0050 0.0051 0.0048 0.0049 956,980 -0.00(-2.00%)
Sep 18, 2013 0.0050 0.0053 0.0047 0.0050 547,713 -0.00(-3.85%)
Sep 17, 2013 0.0095 0.0100 0.0046 0.0052 9,923,084 +0.00(+30.00%)
Sep 16, 2013 0.0045 0.0047 0.0040 0.0040 1,699,177 -0.00(-11.11%)
Sep 13, 2013 0.0049 0.0055 0.0045 0.0045 1,662,565 +0.00(+7.14%)
Sep 12, 2013 0.0042 0.0043 0.0041 0.0042 962,801 -0.00(-12.50%)
Sep 11, 2013 0.0045 0.0048 0.0045 0.0048 3,993,233 +0.00(+4.35%)
Sep 10, 2013 0.0046 0.0050 0.0045 0.0046 2,453,897 -0.00(-11.54%)
Sep 09, 2013 0.0051 0.0054 0.0051 0.0052 700,000 +0.00(+6.12%)
Sep 06, 2013 0.0050 0.0050 0.0045 0.0049 1,436,000 -0.00(-14.04%)
Sep 05, 2013 0.0055 0.0058 0.0050 0.0057 1,973,479 +0.00(+3.64%)
Sep 04, 2013 0.0053 0.0055 0.0053 0.0055 946,600 +0.00(+1.85%)
Sep 03, 2013 0.0051 0.0058 0.0051 0.0054 786,379 -0.00(-16.92%)
Aug 30, 2013 0.0065 0.0065 0.0065 0.0065 100,000 +0.00(+0.00%)
Aug 29, 2013 0.0060 0.0065 0.0060 0.0065 250,000 +0.00(+14.04%)
Aug 28, 2013 0.0060 0.0060 0.0057 0.0057 770,000 +0.00(+9.62%)
Aug 27, 2013 0.0079 0.0080 0.0050 0.0052 7,541,225 +0.00(+4.00%)
Aug 26, 2013 0.0050 0.0050 0.0050 0.0050 481,879 +0.00(+0.00%)
Aug 23, 2013 0.0050 0.0057 0.0050 0.0050 72,000 -0.00(-9.09%)
Aug 22, 2013 0.0050 0.0056 0.0050 0.0055 382,110 +0.00(+10.00%)
Aug 21, 2013 0.0060 0.0060 0.0050 0.0050 9,083,403 -0.00(-33.33%)
Aug 20, 2013 0.0060 0.0075 0.0050 0.0075 1,270,900 +0.00(+25.00%)
Aug 19, 2013 0.0070 0.0070 0.0057 0.0060 686,500 -0.00(-16.67%)
Aug 16, 2013 0.0075 0.0080 0.0070 0.0072 717,000 +0.00(+2.86%)
Aug 15, 2013 0.0063 0.0098 0.0063 0.0070 11,139,221 +0.00(+22.81%)
Aug 14, 2013 0.0055 0.0060 0.0055 0.0057 300,473 +0.00(+1.79%)
Aug 13, 2013 0.0053 0.0057 0.0053 0.0056 589,050 +0.00(+5.66%)
Aug 09, 2013 0.0053 0.0053 0.0053 0 -0.00(-3.64%)
Aug 08, 2013 0.0053 0.0057 0.0053 0.0055 43,000 +0.00(+10.00%)
Aug 07, 2013 0.0050 0.0050 0.0050 0.0050 203,373 -0.00(-12.28%)
Aug 06, 2013 0.0052 0.0057 0.0052 0.0057 90,800 +0.00(+11.76%)
Aug 05, 2013 0.0057 0.0057 0.0051 0.0051 403,800 -0.00(-10.53%)
Aug 02, 2013 0.0057 0.0057 0.0057 0.0057 100,200 +0.00(+0.00%)
Aug 01, 2013 0.0056 0.0057 0.0048 0.0057 948,000 +0.00(+21.28%)
Jul 31, 2013 0.0045 0.0047 0.0045 0.0047 1,303,656 +0.00(+17.50%)
Jul 30, 2013 0.0045 0.0050 0.0040 0.0040 730,000 -0.00(-16.67%)
Jul 29, 2013 0.0050 0.0060 0.0048 0.0048 2,142,431 -0.00(-5.88%)
Jul 26, 2013 0.0056 0.0059 0.0050 0.0051 1,458,600 -0.00(-10.53%)
Jul 25, 2013 0.0060 0.0066 0.0055 0.0057 1,402,244 -0.00(-8.06%)
Jul 24, 2013 0.0060 0.0062 0.0060 0.0062 450,500 -0.00(-8.82%)
Jul 23, 2013 0.0067 0.0070 0.0067 0.0068 171,200 +0.00(+3.03%)
Jul 22, 2013 0.0076 0.0080 0.0066 0.0066 422,900 -0.00(-13.16%)
Jul 19, 2013 0.0075 0.0085 0.0075 0.0076 304,100 +0.00(+1.33%)
Jul 18, 2013 0.0085 0.0085 0.0066 0.0075 367,985 +0.00(+11.94%)
Jul 17, 2013 0.0066 0.0067 0.0066 0.0067 31,283 +0.00(+0.00%)
Jul 16, 2013 0.0074 0.0074 0.0066 0.0067 614,000 -0.00(-6.94%)
Jul 15, 2013 0.0073 0.0073 0.0062 0.0072 336,200 -0.00(-4.00%)
Jul 12, 2013 0.0073 0.0075 0.0073 0.0075 333,106 +0.00(+4.17%)
Jul 11, 2013 0.0075 0.0075 0.0066 0.0072 46,500 -0.00(-7.69%)
Jul 10, 2013 0.0065 0.0078 0.0065 0.0078 115,549 +0.00(+0.00%)
Jul 09, 2013 0.0079 0.0079 0.0065 0.0078 1,056,392 -0.00(-1.27%)
Jul 08, 2013 0.0079 0.0079 0.0065 0.0079 952,000 -0.00(-1.25%)
Jul 05, 2013 0.0080 0.0080 0.0061 0.0080 80,434 +0.00(+0.00%)
Jul 03, 2013 0.0080 0.0080 0.0080 0.0080 290,000 -0.00(-14.89%)
Jul 02, 2013 0.0080 0.0094 0.0080 0.0094 97,600 +0.00(+17.50%)
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.