Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 31, 2023 0.0251 0.0265 0.0225 0.0241 422,426 +0.00(+0.42%)
May 30, 2023 0.0250 0.0269 0.0233 0.0240 867,141 -0.00(-10.78%)
May 26, 2023 0.0274 0.0280 0.0240 0.0269 1,142,494 -0.00(-3.93%)
May 25, 2023 0.0290 0.0300 0.0253 0.0280 679,654 -0.00(-1.06%)
May 24, 2023 0.0276 0.0310 0.0252 0.0283 825,892 -0.00(-5.67%)
May 23, 2023 0.0300 0.0310 0.0280 0.0300 228,130 -0.00(-5.96%)
May 22, 2023 0.0316 0.0328 0.0294 0.0319 676,904 +0.00(+5.28%)
May 19, 2023 0.0288 0.0320 0.0275 0.0303 220,157 -0.00(-2.26%)
May 18, 2023 0.0290 0.0322 0.0275 0.0310 427,829 +0.00(+5.08%)
May 17, 2023 0.0334 0.0334 0.0265 0.0295 380,118 -0.00(-7.81%)
May 16, 2023 0.0295 0.0367 0.0275 0.0320 564,094 +0.00(+8.47%)
May 15, 2023 0.0350 0.0369 0.0264 0.0295 831,684 -0.00(-14.24%)
May 12, 2023 0.0375 0.0390 0.0315 0.0344 406,441 -0.00(-9.71%)
May 11, 2023 0.0329 0.0400 0.0329 0.0381 55,131 -0.00(-4.51%)
May 10, 2023 0.0355 0.0399 0.0355 0.0399 569,201 +0.00(+10.83%)
May 09, 2023 0.0390 0.0390 0.0320 0.0360 255,576 -0.00(-10.00%)
May 08, 2023 0.0390 0.0420 0.0350 0.0400 246,009 +0.00(+1.52%)
May 05, 2023 0.0435 0.0435 0.0385 0.0394 281,339 -0.00(-0.25%)
May 04, 2023 0.0375 0.0422 0.0310 0.0395 586,999 +0.00(+3.95%)
May 03, 2023 0.0425 0.0447 0.0330 0.0380 963,250 -0.00(-3.80%)
May 02, 2023 0.0290 0.0395 0.0290 0.0395 1,790,787 +0.01(+36.21%)
May 01, 2023 0.0245 0.0339 0.0245 0.0290 534,545 +0.00(+3.57%)
Apr 28, 2023 0.0220 0.0299 0.0215 0.0280 478,305 +0.01(+27.27%)
Apr 27, 2023 0.0210 0.0250 0.0185 0.0220 583,445 +0.00(+4.27%)
Apr 26, 2023 0.0210 0.0230 0.0200 0.0211 388,215 +0.00(+5.50%)
Apr 25, 2023 0.0218 0.0230 0.0200 0.0200 457,919 -0.00(-8.68%)
Apr 24, 2023 0.0233 0.0239 0.0195 0.0219 1,867,624 -0.00(-3.10%)
Apr 21, 2023 0.0265 0.0277 0.0201 0.0226 3,362,187 -0.00(-13.08%)
Apr 20, 2023 0.0280 0.0300 0.0260 0.0260 961,968 -0.00(-5.45%)
Apr 19, 2023 0.0275 0.0280 0.0275 0.0275 167,269 -0.00(-1.79%)
Apr 18, 2023 0.0260 0.0280 0.0260 0.0280 294,224 +0.00(+5.66%)
Apr 17, 2023 0.0260 0.0300 0.0260 0.0265 791,156 -0.00(-1.85%)
Apr 14, 2023 0.0280 0.0447 0.0260 0.0270 463,965 -0.00(-3.57%)
Apr 13, 2023 0.0271 0.0300 0.0270 0.0280 226,147 +0.00(+3.70%)
Apr 12, 2023 0.0285 0.0300 0.0270 0.0270 1,349,990 -0.00(-5.26%)
Apr 11, 2023 0.0300 0.0300 0.0278 0.0285 546,385 -0.00(-5.00%)
Apr 10, 2023 0.0271 0.0300 0.0271 0.0300 264,766 +0.00(+3.81%)
Apr 06, 2023 0.0275 0.0289 0.0270 0.0289 139,989 +0.00(+5.09%)
Apr 05, 2023 0.0299 0.0300 0.0268 0.0275 691,897 -0.00(-8.33%)
Apr 04, 2023 0.0299 0.0339 0.0292 0.0300 853,031 -0.00(-1.64%)
Apr 03, 2023 0.0290 0.0340 0.0280 0.0305 945,064 +0.00(+8.93%)
Mar 31, 2023 0.0300 0.0300 0.0260 0.0280 702,494 +0.00(+0.00%)
Mar 30, 2023 0.0275 0.0300 0.0275 0.0280 633,601 +0.00(+1.82%)
Mar 29, 2023 0.0270 0.0300 0.0258 0.0275 750,919 +0.00(+3.77%)
Mar 28, 2023 0.0300 0.0300 0.0254 0.0265 678,000 -0.00(-11.67%)
Mar 27, 2023 0.0350 0.0390 0.0285 0.0300 964,011 -0.00(-11.76%)
Mar 24, 2023 0.0350 0.0390 0.0334 0.0340 991,622 -0.00(-2.86%)
Mar 23, 2023 0.0370 0.0370 0.0346 0.0350 927,630 -0.00(-10.03%)
Mar 22, 2023 0.0350 0.0389 0.0350 0.0389 428,058 +0.00(+6.58%)
Mar 21, 2023 0.0350 0.0370 0.0350 0.0365 309,288 -0.00(-1.35%)
Mar 20, 2023 0.0380 0.0400 0.0350 0.0370 363,593 -0.00(-2.63%)
Mar 17, 2023 0.0430 0.0430 0.0377 0.0380 307,811 -0.00(-2.56%)
Mar 16, 2023 0.0400 0.0440 0.0375 0.0390 571,532 -0.00(-11.36%)
Mar 15, 2023 0.0375 0.0440 0.0375 0.0440 64,175 +0.00(+10.00%)
Mar 14, 2023 0.0373 0.0400 0.0367 0.0400 858,928 +0.00(+6.38%)
Mar 13, 2023 0.0435 0.0515 0.0376 0.0376 1,032,434 -0.01(-12.96%)
Mar 10, 2023 0.0500 0.0500 0.0428 0.0432 413,358 -0.00(-6.09%)
Mar 09, 2023 0.0470 0.0500 0.0458 0.0460 494,189 -0.00(-6.12%)
Mar 08, 2023 0.0460 0.0498 0.0454 0.0490 223,344 +0.00(+0.00%)
Mar 07, 2023 0.0477 0.0498 0.0460 0.0490 452,463 +0.00(+6.52%)
Mar 06, 2023 0.0470 0.0550 0.0450 0.0460 758,888 +0.00(+0.00%)
Mar 03, 2023 0.0490 0.0490 0.0432 0.0460 241,337 +0.00(+2.22%)
Mar 02, 2023 0.0528 0.0570 0.0450 0.0450 786,160 -0.00(-6.25%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.