Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2022 0.1150 0.1295 0.1050 0.1112 467,421 -0.01(-7.95%)
May 27, 2022 0.1132 0.1213 0.1120 0.1208 689,108 +0.01(+6.90%)
May 26, 2022 0.1105 0.1150 0.1105 0.1130 298,461 -0.01(-5.75%)
May 25, 2022 0.1035 0.1199 0.1030 0.1199 602,518 +0.02(+15.85%)
May 24, 2022 0.1001 0.1090 0.0960 0.1035 776,725 +0.00(+3.40%)
May 23, 2022 0.1051 0.1100 0.1000 0.1001 480,874 -0.01(-5.66%)
May 20, 2022 0.1080 0.1120 0.1061 0.1061 355,639 -0.01(-5.27%)
May 19, 2022 0.1200 0.1200 0.1050 0.1120 357,899 -0.01(-6.67%)
May 18, 2022 0.1200 0.1250 0.1100 0.1200 164,831 -0.01(-4.00%)
May 17, 2022 0.1200 0.1270 0.1110 0.1250 308,586 +0.01(+4.17%)
May 16, 2022 0.1250 0.1250 0.1102 0.1200 132,097 -0.01(-4.00%)
May 13, 2022 0.1200 0.1250 0.1100 0.1250 185,992 +0.01(+6.84%)
May 12, 2022 0.1135 0.1290 0.1100 0.1170 773,076 +0.01(+4.46%)
May 11, 2022 0.1500 0.1590 0.0970 0.1120 1,203,236 -0.04(-24.32%)
May 10, 2022 0.1450 0.1600 0.1405 0.1480 500,500 +0.00(+2.07%)
May 09, 2022 0.1780 0.1790 0.1440 0.1450 1,182,825 -0.03(-18.08%)
May 06, 2022 0.1551 0.1790 0.1551 0.1770 383,442 +0.01(+4.12%)
May 05, 2022 0.1600 0.1790 0.1480 0.1700 1,231,966 +0.01(+6.92%)
May 04, 2022 0.1305 0.1664 0.1305 0.1590 1,250,577 +0.03(+21.84%)
May 03, 2022 0.1200 0.1345 0.1200 0.1305 515,001 +0.01(+7.41%)
May 02, 2022 0.1450 0.1450 0.1156 0.1215 625,045 -0.01(-10.00%)
Apr 29, 2022 0.1695 0.1760 0.1331 0.1350 813,222 -0.03(-18.08%)
Apr 28, 2022 0.1669 0.1695 0.1350 0.1648 1,609,665 -0.00(-1.26%)
Apr 27, 2022 0.1300 0.1910 0.1271 0.1669 3,427,059 +0.04(+31.42%)
Apr 26, 2022 0.1200 0.1270 0.1111 0.1270 1,041,390 +0.01(+13.39%)
Apr 25, 2022 0.1116 0.1200 0.1000 0.1120 278,201 -0.00(-0.88%)
Apr 22, 2022 0.1050 0.1173 0.1010 0.1130 343,404 -0.00(-3.67%)
Apr 21, 2022 0.1000 0.1300 0.1000 0.1173 550,681 +0.00(+2.89%)
Apr 20, 2022 0.1001 0.1140 0.1001 0.1140 551,335 +0.01(+13.89%)
Apr 19, 2022 0.1100 0.1100 0.1001 0.1001 25,479 -0.00(-4.67%)
Apr 18, 2022 0.1000 0.1099 0.0964 0.1050 188,163 +0.01(+13.15%)
Apr 14, 2022 0.1000 0.1099 0.0927 0.0928 207,672 -0.01(-8.93%)
Apr 13, 2022 0.0993 0.1050 0.0993 0.1019 110,967 -0.00(-2.95%)
Apr 12, 2022 0.1042 0.1100 0.0921 0.1050 713,965 -0.01(-4.55%)
Apr 11, 2022 0.1100 0.1240 0.1000 0.1100 620,959 -0.00(-4.26%)
Apr 08, 2022 0.1175 0.1290 0.1031 0.1149 1,114,220 -0.00(-2.21%)
Apr 07, 2022 0.1120 0.1180 0.1055 0.1175 586,847 +0.01(+11.37%)
Apr 06, 2022 0.1120 0.1140 0.1051 0.1055 194,240 -0.01(-8.26%)
Apr 05, 2022 0.1150 0.1200 0.1100 0.1150 256,865 +0.00(+1.23%)
Apr 04, 2022 0.1100 0.1150 0.1100 0.1136 244,462 +0.00(+1.43%)
Apr 01, 2022 0.1170 0.1219 0.1100 0.1120 403,130 -0.01(-7.44%)
Mar 31, 2022 0.1200 0.1250 0.1120 0.1210 384,422 -0.00(-3.20%)
Mar 30, 2022 0.1230 0.1300 0.1172 0.1250 462,908 -0.00(-3.10%)
Mar 29, 2022 0.1350 0.1401 0.1150 0.1290 872,414 -0.01(-7.19%)
Mar 28, 2022 0.1050 0.1500 0.1050 0.1390 1,118,383 +0.03(+26.36%)
Mar 25, 2022 0.1100 0.1100 0.1047 0.1100 259,892 +0.00(+0.00%)
Mar 24, 2022 0.1042 0.1100 0.1031 0.1100 55,693 +0.00(+4.66%)
Mar 23, 2022 0.1090 0.1100 0.1042 0.1051 240,781 -0.00(-0.38%)
Mar 22, 2022 0.1065 0.1145 0.1042 0.1055 123,896 +0.00(+0.48%)
Mar 21, 2022 0.1050 0.1110 0.1045 0.1050 235,354 +0.00(+0.48%)
Mar 18, 2022 0.1090 0.1100 0.1041 0.1045 207,561 -0.00(-4.13%)
Mar 17, 2022 0.1080 0.1100 0.1050 0.1090 47,470 +0.00(+0.93%)
Mar 16, 2022 0.1083 0.1130 0.1035 0.1080 144,526 +0.00(+4.75%)
Mar 15, 2022 0.1100 0.1100 0.1031 0.1031 159,344 -0.01(-6.27%)
Mar 14, 2022 0.1000 0.1100 0.1000 0.1100 207,798 +0.00(+0.92%)
Mar 11, 2022 0.1050 0.1090 0.1020 0.1090 143,145 +0.00(+3.81%)
Mar 10, 2022 0.1025 0.1080 0.1020 0.1050 100,394 -0.00(-3.49%)
Mar 09, 2022 0.1016 0.1090 0.1001 0.1088 75,102 +0.01(+7.09%)
Mar 08, 2022 0.1030 0.1030 0.0952 0.1016 361,297 +0.00(+1.60%)
Mar 07, 2022 0.1150 0.1190 0.0952 0.1000 289,736 -0.01(-11.11%)
Mar 04, 2022 0.1300 0.1300 0.1120 0.1125 221,531 -0.02(-13.46%)
Mar 03, 2022 0.1260 0.1517 0.1200 0.1300 341,670 +0.00(+3.17%)
Mar 02, 2022 0.1260 0.1300 0.1190 0.1260 153,833 -0.00(-1.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.