SinglePoint Inc (SING) Historical Stock Data

0.04 ↑0.02 (69.79%)

As of August 30, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, SING is up 3.70% a day on average. There have been 14 days where SinglePoint Inc closed green and 16 days where SING closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.02	0.04	↑$0.02 (69.79%)	0.02	0.04	1.91M
2024-11-21	0.01	0.02	↑$0.01 (152.69%)	0.01	0.02	607.12K
2024-11-20	0.01	0.01	↑$0.00 (1.08%)	0.01	0.01	15.96K
2024-11-19	0.01	0.01	↑$0.00 (0.00%)	0.01	0.01	354.97K
2024-11-18	0.01	0.01	↓$0.00 (-7.45%)	0.01	0.01	590.26K
2024-11-15	0.01	0.01	↓$0.00 (-20.91%)	0.01	0.01	1.97M
2024-11-14	0.01	0.01	↓$0.00 (-20.27%)	0.01	0.01	832.66K
2024-11-13	0.01	0.01	↑$0.00 (34.55%)	0.01	0.01	2.07M
2024-11-12	0.01	0.01	↑$0.00 (7.55%)	0.01	0.01	1.33M
2024-11-11	0.01	0.01	↓$0.00 (-9.02%)	0.01	0.01	1.86M
2024-11-08	0.01	0.01	↑$0.00 (8.33%)	0.01	0.01	465.78K
2024-11-01	0.01	0.02	↑$0.00 (5.63%)	0.01	0.02	316.38K
2024-10-31	0.02	0.01	↓$0.00 (-11.31%)	0.01	0.02	485.79K
2024-10-30	0.02	0.02	↑$0.00 (0.60%)	0.02	0.02	661.03K
2024-10-29	0.02	0.02	↑$0.00 (4.79%)	0.02	0.02	1.22M
2024-10-28	0.02	0.02	↑$0.00 (2.34%)	0.02	0.02	474.68K
2024-10-25	0.02	0.02	↓$0.00 (-2.78%)	0.02	0.02	400.78K
2024-10-24	0.02	0.02	↑$0.00 (2.73%)	0.02	0.02	248.55K
2024-10-23	0.02	0.02	↓$0.00 (-3.06%)	0.02	0.02	315.83K
2024-10-22	0.02	0.02	↓$0.00 (-10.42%)	0.02	0.02	1.48M
2024-10-21	0.03	0.03	↓$0.00 (-2.91%)	0.03	0.03	402.74K
2024-10-18	0.03	0.03	↓$0.00 (-7.09%)	0.03	0.03	466.97K
2024-10-17	0.03	0.03	↓$0.01 (-19.13%)	0.03	0.03	896.90K
2024-10-16	0.04	0.03	↓$0.01 (-17.30%)	0.02	0.04	2.63M
2024-10-15	0.05	0.04	↓$0.01 (-16.67%)	0.04	0.05	431.19K
2024-10-14	0.04	0.05	↑$0.00 (4.87%)	0.04	0.05	328.44K
2024-10-11	0.05	0.04	↓$0.01 (-11.02%)	0.04	0.05	555.04K
2024-10-10	0.05	0.05	↑$0.00 (3.95%)	0.05	0.06	567.04K
2024-10-09	0.07	0.06	↓$0.01 (-11.58%)	0.05	0.07	1.09M
2024-10-08	0.08	0.07	↓$0.01 (-16.88%)	0.07	0.09	0.99M