Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Sep 30, 2016 0.0100 0.0110 0.0100 0.0100 329,490 +0.00(+0.00%)
Sep 29, 2016 0.0113 0.0113 0.0100 0.0100 107,386 -0.00(-11.50%)
Sep 28, 2016 0.0100 0.0113 0.0100 0.0113 328,300 +0.00(+6.60%)
Sep 27, 2016 0.0108 0.0111 0.0097 0.0106 392,651 -0.00(-1.85%)
Sep 26, 2016 0.0097 0.0112 0.0096 0.0108 1,240,178 +0.00(+19.34%)
Sep 23, 2016 0.0094 0.0115 0.0085 0.0091 3,275,161 -0.00(-3.72%)
Sep 22, 2016 0.0086 0.0094 0.0085 0.0094 328,000 +0.00(+6.09%)
Sep 21, 2016 0.0090 0.0096 0.0085 0.0089 1,957,090 -0.00(-1.56%)
Sep 20, 2016 0.0097 0.0097 0.0090 0.0090 1,570,400 -0.00(-5.26%)
Sep 19, 2016 0.0084 0.0099 0.0080 0.0095 3,055,235 +0.00(+13.10%)
Sep 16, 2016 0.0084 0.0084 0.0081 0.0084 58,200 +0.00(+7.69%)
Sep 15, 2016 0.0079 0.0080 0.0078 0.0078 187,675 -0.00(-2.50%)
Sep 14, 2016 0.0079 0.0080 0.0079 0.0080 40,504 +0.00(+0.00%)
Sep 13, 2016 0.0076 0.0080 0.0076 0.0080 483,947 +0.00(+2.56%)
Sep 12, 2016 0.0078 0.0078 0.0077 0.0078 417,976 +0.00(+0.00%)
Sep 09, 2016 0.0080 0.0080 0.0078 0.0078 51,700 -0.00(-2.50%)
Sep 08, 2016 0.0086 0.0088 0.0080 0.0080 153,250 -0.00(-6.98%)
Sep 07, 2016 0.0089 0.0089 0.0077 0.0086 421,100 -0.00(-3.37%)
Sep 06, 2016 0.0090 0.0090 0.0080 0.0089 122,245 -0.00(-1.11%)
Sep 02, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 01, 2016 0.0086 0.0090 0.0086 0.0090 63,000 +0.00(+0.00%)
Aug 31, 2016 0.0086 0.0090 0.0086 0.0090 818,200 +0.00(+5.88%)
Aug 30, 2016 0.0086 0.0086 0.0083 0.0085 340,400 -0.00(-1.16%)
Aug 29, 2016 0.0088 0.0088 0.0085 0.0086 238,027 +0.00(+3.61%)
Aug 26, 2016 0.0089 0.0089 0.0083 0.0083 140,018 -0.00(-1.19%)
Aug 25, 2016 0.0092 0.0092 0.0082 0.0084 231,200 -0.00(-6.67%)
Aug 24, 2016 0.0090 0.0095 0.0082 0.0090 415,207 +0.00(+1.12%)
Aug 23, 2016 0.0083 0.0089 0.0080 0.0089 346,135 +0.00(+7.23%)
Aug 22, 2016 0.0077 0.0083 0.0077 0.0083 841,858 -0.00(-6.74%)
Aug 19, 2016 0.0091 0.0099 0.0077 0.0089 535,770 -0.00(-9.18%)
Aug 18, 2016 0.0085 0.0099 0.0075 0.0098 1,368,765 +0.00(+8.89%)
Aug 17, 2016 0.0095 0.0095 0.0080 0.0090 594,600 -0.00(-4.66%)
Aug 16, 2016 0.0095 0.0095 0.0092 0.0094 35,100 +0.00(+4.89%)
Aug 15, 2016 0.0076 0.0090 0.0076 0.0090 619,450 +0.00(+3.45%)
Aug 12, 2016 0.0088 0.0093 0.0076 0.0087 1,018,156 -0.00(-3.33%)
Aug 11, 2016 0.0092 0.0095 0.0088 0.0090 408,000 -0.00(-5.26%)
Aug 10, 2016 0.0099 0.0099 0.0085 0.0095 301,703 +0.00(+5.56%)
Aug 09, 2016 0.0097 0.0108 0.0086 0.0090 370,048 -0.00(-6.93%)
Aug 08, 2016 0.0100 0.0112 0.0080 0.0097 517,126 -0.00(-14.42%)
Aug 05, 2016 0.0115 0.0115 0.0080 0.0113 434,079 +0.00(+13.00%)
Aug 04, 2016 0.0105 0.0120 0.0095 0.0100 4,300,288 -0.00(-4.76%)
Aug 03, 2016 0.0130 0.0130 0.0100 0.0105 2,869,998 -0.00(-17.97%)
Aug 02, 2016 0.0131 0.0150 0.0100 0.0128 2,254,766 -0.00(-1.54%)
Aug 01, 2016 0.0121 0.0148 0.0110 0.0130 934,950 -0.00(-7.14%)
Jul 29, 2016 0.0126 0.0145 0.0125 0.0140 1,371,919 +0.00(+11.11%)
Jul 28, 2016 0.0100 0.0150 0.0100 0.0126 5,017,690 +0.00(+26.00%)
Jul 27, 2016 0.0090 0.0100 0.0075 0.0100 3,090,366 +0.00(+11.11%)
Jul 26, 2016 0.0090 0.0090 0.0090 0.0090 17,000 +0.00(+0.00%)
Jul 25, 2016 0.0091 0.0091 0.0090 0.0090 5,000 +0.00(+0.00%)
Jul 22, 2016 0.0097 0.0098 0.0089 0.0090 266,000 -0.00(-7.22%)
Jul 21, 2016 0.0099 0.0099 0.0097 0.0097 32,850 +0.00(+19.75%)
Jul 20, 2016 0.0086 0.0095 0.0081 0.0081 555,800 -0.00(-4.71%)
Jul 19, 2016 0.0082 0.0095 0.0080 0.0085 915,876 +0.00(+0.00%)
Jul 18, 2016 0.0098 0.0099 0.0084 0.0085 541,417 -0.00(-14.14%)
Jul 15, 2016 0.0100 0.0107 0.0083 0.0099 150,610 -0.00(-10.00%)
Jul 14, 2016 0.0109 0.0110 0.0100 0.0110 318,800 +0.00(+10.00%)
Jul 13, 2016 0.0101 0.0110 0.0100 0.0100 680,034 -0.00(-2.91%)
Jul 12, 2016 0.0103 0.0104 0.0101 0.0103 110,966 +0.00(+0.00%)
Jul 11, 2016 0.0120 0.0120 0.0103 0.0103 465,100 -0.00(-14.17%)
Jul 08, 2016 0.0120 0.0110 0.0120 106,120 +0.00(+9.09%)
Jul 07, 2016 0.0130 0.0130 0.0102 0.0110 285,400 +0.00(+0.00%)
Jul 05, 2016 0.0135 0.0150 0.0062 0.0110 2,663,354 -0.00(-17.91%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.