Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Singlepoint (NY: SING )

0.2325 -0.0309 (-11.73%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.