SinglePoint Inc. (SING)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

0.2040

-0.0080

(-3.77%)

At close: 03:58PM EDT

0.2095

+0.01

(+2.70%)

After hours:

07:41PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2100	0.2120	0.2000	0.2040	0.2040	198,546
May 02, 2024	0.2270	0.2270	0.2020	0.2120	0.2120	320,800
May 01, 2024	0.1930	0.2360	0.1930	0.2250	0.2250	1,117,600
Apr 30, 2024	0.1990	0.1990	0.1850	0.1930	0.1930	117,100
Apr 29, 2024	0.1800	0.2080	0.1750	0.1950	0.1950	500,600
Apr 26, 2024	0.1750	0.1770	0.1710	0.1770	0.1770	129,500
Apr 25, 2024	0.1810	0.1870	0.1680	0.1710	0.1710	414,500
Apr 24, 2024	0.2040	0.2080	0.1690	0.1870	0.1870	512,400
Apr 23, 2024	0.1740	0.2100	0.1730	0.2030	0.2030	1,132,600
Apr 22, 2024	0.1740	0.1800	0.1660	0.1720	0.1720	364,800
Apr 19, 2024	0.1950	0.1960	0.1700	0.1720	0.1720	374,700
Apr 18, 2024	0.2010	0.2020	0.1910	0.1920	0.1920	149,900
Apr 17, 2024	0.1980	0.2070	0.1970	0.2010	0.2010	150,700
Apr 16, 2024	0.2200	0.2200	0.0950	0.2040	0.2040	798,100
Apr 15, 2024	0.2300	0.2480	0.2080	0.2170	0.2170	333,300
Apr 12, 2024	0.2690	0.2690	0.2260	0.2260	0.2260	460,900
Apr 11, 2024	0.2570	0.2880	0.2400	0.2590	0.2590	1,305,700
Apr 10, 2024	0.2510	0.2670	0.2440	0.2510	0.2510	245,600
Apr 09, 2024	0.2340	0.2930	0.2320	0.2620	0.2620	907,400
Apr 08, 2024	0.2330	0.2380	0.2200	0.2260	0.2260	502,600
Apr 05, 2024	0.2360	0.2360	0.2200	0.2240	0.2240	529,600
Apr 04, 2024	0.2500	0.2530	0.2200	0.2270	0.2270	717,900
Apr 03, 2024	0.2510	0.2690	0.2430	0.2430	0.2430	176,500
Apr 02, 2024	0.2690	0.2690	0.2400	0.2580	0.2580	344,800
Apr 01, 2024	0.2140	0.2800	0.2140	0.2720	0.2720	1,106,600
Mar 28, 2024	0.2370	0.2370	0.2120	0.2140	0.2140	501,400
Mar 27, 2024	0.2540	0.2540	0.2010	0.2340	0.2340	1,085,800
Mar 26, 2024	0.2700	0.2730	0.2400	0.2400	0.2400	674,700
Mar 25, 2024	0.2720	0.2820	0.2620	0.2640	0.2640	220,200
Mar 22, 2024	0.2900	0.2900	0.2600	0.2800	0.2800	496,700
Mar 21, 2024	0.2900	0.2900	0.2700	0.2810	0.2810	366,800
Mar 20, 2024	0.2900	0.3000	0.2810	0.2880	0.2880	317,800
Mar 19, 2024	0.3080	0.3110	0.2900	0.2930	0.2930	485,200
Mar 18, 2024	0.3040	0.3200	0.2960	0.3070	0.3070	279,700
Mar 15, 2024	0.3000	0.3090	0.2880	0.2960	0.2960	129,100
Mar 14, 2024	0.3230	0.3230	0.2910	0.2910	0.2910	271,500
Mar 13, 2024	0.3020	0.3390	0.2850	0.3100	0.3100	774,600
Mar 12, 2024	0.3580	0.3580	0.3020	0.3060	0.3060	1,517,100
Mar 11, 2024	0.3400	0.3800	0.3260	0.3480	0.3480	592,700
Mar 08, 2024	0.3520	0.3590	0.3300	0.3310	0.3310	268,000
Mar 07, 2024	0.3850	0.3850	0.3250	0.3530	0.3530	300,200
Mar 06, 2024	0.3840	0.4650	0.3500	0.3640	0.3640	1,463,100
Mar 05, 2024	0.4000	0.4000	0.3710	0.3840	0.3840	268,400
Mar 04, 2024	0.4420	0.4430	0.3950	0.3950	0.3950	277,400
Mar 01, 2024	0.3450	0.4700	0.3320	0.4190	0.4190	1,548,400
Feb 29, 2024	0.3520	0.3610	0.3190	0.3370	0.3370	382,900
Feb 28, 2024	0.3770	0.3800	0.3440	0.3470	0.3470	357,100
Feb 27, 2024	0.3680	0.3900	0.3600	0.3870	0.3870	424,800
Feb 26, 2024	0.3200	0.3740	0.3150	0.3650	0.3650	664,400
Feb 23, 2024	0.3490	0.3590	0.3110	0.3240	0.3240	339,300
Feb 22, 2024	0.3280	0.3500	0.3120	0.3430	0.3430	421,500
Feb 21, 2024	0.3310	0.3490	0.3190	0.3290	0.3290	257,500
Feb 20, 2024	0.4050	0.4060	0.3000	0.3310	0.3310	1,106,400
Feb 16, 2024	0.4360	0.4360	0.3870	0.3990	0.3990	413,100
Feb 15, 2024	0.4100	0.4660	0.4010	0.4500	0.4500	278,100
Feb 14, 2024	0.4120	0.4180	0.3880	0.4180	0.4180	490,000
Feb 13, 2024	0.4560	0.4940	0.4100	0.4110	0.4110	536,900
Feb 12, 2024	0.4690	0.5400	0.4320	0.4640	0.4640	919,600
Feb 09, 2024	0.4250	0.4900	0.4200	0.4620	0.4620	416,600
Feb 08, 2024	0.4390	0.4590	0.4000	0.4300	0.4300	536,100
Feb 07, 2024	0.4190	0.5300	0.3910	0.4450	0.4450	856,100
Feb 06, 2024	0.3980	0.4190	0.3830	0.4030	0.4030	258,500
Feb 05, 2024	0.5240	0.5250	0.3880	0.4000	0.4000	702,500
Feb 02, 2024	0.6000	0.6090	0.5000	0.5250	0.5250	344,000
Feb 01, 2024	0.5800	0.6780	0.5510	0.5870	0.5870	596,300
Jan 31, 2024	0.5790	0.5930	0.5310	0.5620	0.5620	282,000
Jan 30, 2024	0.7190	0.7290	0.5360	0.5630	0.5630	511,300
Jan 29, 2024	0.5390	0.6860	0.5210	0.6860	0.6860	1,047,900
Jan 26, 2024	0.5040	0.5420	0.5010	0.5200	0.5200	457,700
Jan 25, 2024	0.5700	0.6100	0.5000	0.5050	0.5050	646,100
Jan 24, 2024	0.6600	0.6600	0.5510	0.5750	0.5750	402,600
Jan 23, 2024	0.6950	0.7010	0.6300	0.6560	0.6560	485,200
Jan 22, 2024	0.6900	0.6990	0.6100	0.6680	0.6680	394,600
Jan 19, 2024	0.7110	0.7290	0.6600	0.6700	0.6700	311,900
Jan 18, 2024	0.7910	0.8090	0.7000	0.7160	0.7160	281,900
Jan 17, 2024	0.8550	0.8770	0.7500	0.7980	0.7980	314,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,934.47+5,102.09(+6.31%)

SinglePoint Inc. (SING)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,934.47
+5,102.09(+6.31%)