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 )

0.1781 +0.0025 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Jul 16, 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 (%)
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%)
Jul 01, 2024 0.1730 0.1780 0.1512 0.1610 2,957,680 -0.01(-3.07%)
Jun 28, 2024 0.1751 0.1785 0.1561 0.1661 5,581,600 -0.01(-6.69%)
Jun 27, 2024 0.2500 0.3080 0.1751 0.1780 110,074,592 +0.03(+19.46%)
Jun 26, 2024 0.1049 0.1778 0.1001 0.1490 42,047,728 +0.04(+41.90%)
Jun 25, 2024 0.1350 0.1379 0.0905 0.1050 7,119,697 -0.04(-27.08%)
Jun 24, 2024 0.1585 0.1600 0.1328 0.1440 1,832,061 -0.01(-8.80%)
Jun 21, 2024 0.1700 0.1720 0.1560 0.1579 1,491,352 -0.01(-6.84%)
Jun 20, 2024 0.1643 0.1695 0.1500 0.1695 1,604,455 -0.00(-2.14%)
Jun 18, 2024 0.1740 0.2200 0.1590 0.1732 12,373,205 +0.03(+17.82%)
Jun 17, 2024 0.1800 0.1800 0.1449 0.1470 2,614,150 -0.03(-14.78%)
Jun 14, 2024 0.1915 0.1976 0.1400 0.1725 1,397,017 -0.03(-12.70%)
Jun 13, 2024 0.2000 0.2050 0.1845 0.1976 1,004,668 -0.01(-3.80%)
Jun 12, 2024 0.2100 0.2177 0.2035 0.2054 886,577 -0.01(-3.11%)
Jun 11, 2024 0.2250 0.2250 0.2010 0.2120 2,574,626 -0.01(-6.11%)
Jun 10, 2024 0.1900 0.2380 0.1800 0.2258 4,733,664 +0.04(+20.11%)
Jun 07, 2024 0.1968 0.1980 0.1800 0.1880 1,032,107 -0.01(-3.59%)
Jun 06, 2024 0.2152 0.2251 0.1911 0.1950 2,843,613 -0.02(-10.92%)
Jun 05, 2024 0.2283 0.2364 0.2100 0.2189 2,075,554 -0.01(-4.74%)
Jun 04, 2024 0.2159 0.2770 0.2127 0.2298 7,456,623 +0.02(+8.09%)
Jun 03, 2024 0.2350 0.2410 0.2100 0.2126 4,720,918 -0.02(-8.56%)
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%)
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.