Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Singlepoint (NY: SING )

0.2113 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 10, 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 (%)
Sep 10, 2024 0.2113 0 -0.17(-44.25%)
Sep 09, 2024 0.3705 0.4200 0.3606 0.3790 2,744,810 -0.03(-7.56%)
Sep 06, 2024 0.4100 0.5200 0.4049 0.4100 6,839,305 +0.01(+1.26%)
Sep 05, 2024 0.4160 0.4285 0.4000 0.4049 1,730,853 -0.02(-5.64%)
Sep 04, 2024 0.3794 0.4601 0.3794 0.4291 2,868,380 +0.01(+2.41%)
Sep 03, 2024 0.5000 0.5000 0.4100 0.4190 3,747,620 -0.05(-10.66%)
Aug 30, 2024 0.5300 0.5700 0.4127 0.4690 3,642,560 -0.07(-12.84%)
Aug 29, 2024 0.6670 0.8400 0.5004 0.5381 29,034,100 -0.02(-3.91%)
Aug 28, 2024 0.7255 0.8200 0.5400 0.5600 8,595,642 -0.31(-35.67%)
Aug 27, 2024 0.8100 1.150 0.8100 0.8705 15,335,393 -1.70(-66.13%)
Aug 26, 2024 2.870 3.010 2.455 2.570 2,698,998 -0.27(-9.51%)
Aug 23, 2024 2.800 3.050 2.730 2.840 247,187 -0.06(-2.07%)
Aug 22, 2024 2.800 3.140 2.750 2.900 420,710 -0.08(-2.68%)
Aug 21, 2024 2.950 3.170 2.890 2.980 169,884 -0.10(-3.25%)
Aug 20, 2024 2.810 3.702 2.810 3.080 591,419 +0.08(+2.67%)
Aug 19, 2024 3.010 3.758 2.800 3.000 684,638 -0.19(-5.96%)
Aug 16, 2024 3.370 3.600 2.600 3.190 798,510 -0.56(-14.93%)
Aug 15, 2024 7.725 7.725 3.356 3.750 1,296,342 +3.66(+4270.63%)
Aug 14, 2024 0.0940 0.0975 0.0822 0.0858 7,286,761 -0.00(-3.27%)
Aug 13, 2024 0.0910 0.1300 0.0850 0.0887 12,414,100 +0.00(+1.95%)
Aug 12, 2024 0.0929 0.0977 0.0845 0.0870 4,801,100 -0.01(-9.19%)
Aug 09, 2024 0.1098 0.1102 0.0906 0.0958 2,989,369 -0.02(-20.17%)
Aug 08, 2024 0.1000 0.1350 0.0821 0.1200 6,631,356 +0.02(+23.58%)
Aug 07, 2024 0.1060 0.1070 0.0938 0.0971 1,535,378 -0.00(-4.90%)
Aug 06, 2024 0.1040 0.1050 0.1008 0.1021 824,665 +0.00(+4.18%)
Aug 05, 2024 0.0920 0.1042 0.0910 0.0980 1,048,447 -0.01(-6.67%)
Aug 02, 2024 0.1109 0.1109 0.0975 0.1050 2,907,788 -0.01(-5.32%)
Aug 01, 2024 0.1050 0.1160 0.1050 0.1109 1,211,636 +0.00(+0.91%)
Jul 31, 2024 0.1140 0.1198 0.1094 0.1099 2,381,907 -0.01(-6.23%)
Jul 30, 2024 0.1356 0.1356 0.1151 0.1172 2,382,818 -0.02(-11.55%)
Jul 29, 2024 0.1522 0.1522 0.1305 0.1325 1,741,719 -0.01(-4.33%)
Jul 26, 2024 0.1400 0.1531 0.1365 0.1385 1,453,328 +0.00(+1.24%)
Jul 25, 2024 0.1300 0.1387 0.1265 0.1368 1,638,839 +0.00(+3.40%)
Jul 24, 2024 0.1410 0.1573 0.1305 0.1323 9,027,350 -0.01(-4.20%)
Jul 23, 2024 0.1490 0.1509 0.1350 0.1381 3,099,505 -0.01(-4.96%)
Jul 22, 2024 0.1540 0.1954 0.1410 0.1453 16,130,210 +0.00(+3.05%)
Jul 19, 2024 0.1550 0.1550 0.1298 0.1410 3,315,245 -0.01(-7.60%)
Jul 18, 2024 0.1666 0.1695 0.1524 0.1526 2,502,449 -0.01(-8.40%)
Jul 17, 2024 0.1700 0.1741 0.1625 0.1666 2,203,973 -0.01(-6.46%)
Jul 16, 2024 0.1880 0.1889 0.1757 0.1781 2,201,637 +0.00(+1.42%)
Jul 15, 2024 0.1800 0.1817 0.1652 0.1756 6,133,072 -0.01(-4.36%)
Jul 12, 2024 0.1773 0.2125 0.1600 0.1836 20,218,438 +0.02(+9.29%)
Jul 11, 2024 0.1700 0.1765 0.1633 0.1680 1,893,726 -0.00(-0.41%)
Jul 10, 2024 0.1706 0.1730 0.1623 0.1687 1,715,181 +0.00(+2.24%)
Jul 09, 2024 0.1809 0.1809 0.1622 0.1650 3,602,394 -0.02(-12.61%)
Jul 08, 2024 0.1970 0.2124 0.1741 0.1888 14,754,632 +0.01(+8.57%)
Jul 05, 2024 0.2000 0.2600 0.1608 0.1739 115,474,480 +0.05(+37.15%)
Jul 03, 2024 0.1391 0.1409 0.1224 0.1268 3,669,737 -0.01(-8.78%)
Jul 02, 2024 0.1657 0.1657 0.1378 0.1390 3,049,357 -0.02(-13.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.