Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Singlepoint (NY: SING )

0.2325 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2024 0.2585 0.2590 0.2055 0.2325 7,476,488 -0.03(-11.73%)
May 30, 2024 0.3300 0.3420 0.2360 0.2634 9,494,747 -0.11(-28.85%)
May 29, 2024 0.4140 0.6750 0.3700 0.3702 76,512,936 -0.00(-0.19%)
May 28, 2024 0.2980 0.4095 0.2829 0.3709 39,950,608 +0.12(+46.14%)
May 24, 2024 0.2460 0.2898 0.2460 0.2538 3,617,411 -0.01(-5.47%)
May 23, 2024 0.3628 0.3628 0.2360 0.2685 7,571,400 -0.08(-23.94%)
May 22, 2024 0.2650 0.5100 0.2620 0.3530 39,153,244 +0.07(+24.73%)
May 21, 2024 0.2800 0.2900 0.2350 0.2830 4,705,753 +0.01(+4.81%)
May 20, 2024 0.2460 0.4500 0.2214 0.2700 24,657,068 +0.06(+29.19%)
May 17, 2024 0.2856 0.2890 0.2010 0.2090 3,153,481 -0.07(-26.25%)
May 16, 2024 0.2000 0.2900 0.1901 0.2834 4,731,922 +0.10(+50.74%)
May 15, 2024 0.1800 0.1919 0.1730 0.1880 883,255 +0.02(+9.94%)
May 14, 2024 0.1800 0.1858 0.1710 0.1710 350,400 -0.01(-7.01%)
May 13, 2024 0.1830 0.1920 0.1800 0.1839 157,648 -0.00(-2.28%)
May 10, 2024 0.1969 0.1969 0.1865 0.1882 140,770 -0.00(-2.49%)
May 09, 2024 0.1934 0.1981 0.1900 0.1930 268,347 -0.00(-0.26%)
May 08, 2024 0.1900 0.1955 0.1872 0.1935 261,189 +0.00(+1.31%)
May 07, 2024 0.1900 0.2000 0.1872 0.1910 172,736 -0.00(-2.05%)
May 06, 2024 0.2050 0.2078 0.1897 0.1950 318,624 -0.01(-4.41%)
May 03, 2024 0.2100 0.2120 0.2000 0.2040 209,354 -0.01(-3.77%)
May 02, 2024 0.2300 0.2270 0.2020 0.2120 320,794 -0.01(-5.82%)
May 01, 2024 0.1900 0.2360 0.1933 0.2251 1,116,713 +0.03(+16.45%)
Apr 30, 2024 0.1989 0.1989 0.1853 0.1933 117,105 -0.00(-1.02%)
Apr 29, 2024 0.1800 0.2080 0.1750 0.1953 499,711 +0.02(+10.09%)
Apr 26, 2024 0.1745 0.1774 0.1711 0.1774 129,530 +0.01(+3.74%)
Apr 25, 2024 0.1800 0.1870 0.1681 0.1710 403,341 -0.02(-8.75%)
Apr 24, 2024 0.2000 0.2075 0.1691 0.1874 512,340 -0.02(-7.68%)
Apr 23, 2024 0.1740 0.2100 0.1730 0.2030 1,131,817 +0.03(+18.16%)
Apr 22, 2024 0.1739 0.1803 0.1662 0.1718 362,747 -0.00(-0.12%)
Apr 19, 2024 0.1948 0.1960 0.1700 0.1720 384,985 -0.02(-10.56%)
Apr 18, 2024 0.2009 0.2020 0.1910 0.1923 150,006 -0.01(-4.33%)
Apr 17, 2024 0.1979 0.2066 0.1968 0.2010 148,567 -0.00(-1.47%)
Apr 16, 2024 0.2200 0.2200 0.0950 0.2040 798,062 -0.01(-5.77%)
Apr 15, 2024 0.2300 0.2480 0.2079 0.2165 333,264 -0.01(-4.20%)
Apr 12, 2024 0.2690 0.2690 0.2260 0.2260 461,732 -0.03(-12.64%)
Apr 11, 2024 0.2570 0.2880 0.2400 0.2587 1,305,702 +0.01(+3.07%)
Apr 10, 2024 0.2510 0.2670 0.2443 0.2510 244,453 -0.01(-4.16%)
Apr 09, 2024 0.2300 0.2925 0.2320 0.2619 905,167 +0.04(+15.68%)
Apr 08, 2024 0.2332 0.2377 0.2200 0.2264 501,623 +0.00(+1.07%)
Apr 05, 2024 0.2360 0.2360 0.2203 0.2240 529,680 -0.00(-1.10%)
Apr 04, 2024 0.2499 0.2530 0.2200 0.2265 716,598 -0.02(-6.67%)
Apr 03, 2024 0.2510 0.2690 0.2427 0.2427 176,510 -0.01(-5.75%)
Apr 02, 2024 0.2691 0.2691 0.2555 0.2575 344,880 -0.01(-5.16%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.