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 )

0.0080 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 0.0070 0.0125 0.0063 0.0080 7,111,532 +0.00(+33.33%)
Feb 03, 2025 0.0064 0.0079 0.0053 0.0060 3,119,335 -0.00(-7.69%)
Jan 31, 2025 0.0070 0.0080 0.0065 0.0065 2,215,227 -0.00(-16.67%)
Jan 30, 2025 0.0080 0.0093 0.0075 0.0078 3,098,935 -0.00(-6.02%)
Jan 29, 2025 0.0090 0.0094 0.0080 0.0083 808,911 -0.00(-11.70%)
Jan 28, 2025 0.0092 0.0099 0.0085 0.0094 1,264,520 -0.00(-3.09%)
Jan 27, 2025 0.0125 0.0125 0.0086 0.0097 4,054,482 -0.00(-22.40%)
Jan 24, 2025 0.0166 0.0175 0.0100 0.0125 5,237,816 -0.00(-24.70%)
Jan 23, 2025 0.0060 0.0169 0.0053 0.0166 5,549,280 +0.01(+176.67%)
Jan 22, 2025 0.0065 0.0080 0.0060 0.0060 2,318,845 -0.00(-9.09%)
Jan 21, 2025 0.0072 0.0080 0.0066 0.0066 1,139,095 -0.00(-9.59%)
Jan 17, 2025 0.0080 0.0080 0.0072 0.0073 1,611,288 -0.00(-3.95%)
Jan 16, 2025 0.0079 0.0082 0.0076 0.0076 2,283,736 -0.00(-5.00%)
Jan 15, 2025 0.0082 0.0085 0.0078 0.0080 2,683,503 -0.00(-4.76%)
Jan 14, 2025 0.0085 0.0090 0.0080 0.0084 1,224,759 -0.00(-1.18%)
Jan 13, 2025 0.0090 0.0098 0.0085 0.0085 2,760,629 -0.00(-6.59%)
Jan 10, 2025 0.0098 0.0100 0.0084 0.0091 1,977,565 -0.00(-7.14%)
Jan 08, 2025 0.0137 0.0137 0.0096 0.0098 1,813,044 -0.00(-16.95%)
Jan 07, 2025 0.0118 0.0130 0.0113 0.0118 1,156,048 +0.00(+0.00%)
Jan 06, 2025 0.0128 0.0139 0.0110 0.0118 1,134,461 -0.00(-1.67%)
Jan 03, 2025 0.0096 0.0160 0.0086 0.0120 3,653,610 +0.00(+23.71%)
Jan 02, 2025 0.0105 0.0110 0.0097 0.0097 628,784 -0.00(-5.83%)
Dec 31, 2024 0.0103 0 +0.00(+3.00%)
Dec 30, 2024 0.0110 0.0111 0.0100 0.0100 1,923,282 -0.00(-9.09%)
Dec 27, 2024 0.0111 0.0140 0.0110 0.0110 854,239 -0.00(-0.90%)
Dec 26, 2024 0.0113 0.0164 0.0110 0.0111 1,222,356 -0.00(-5.13%)
Dec 24, 2024 0.0100 0.0122 0.0100 0.0117 206,424 +0.00(+11.43%)
Dec 23, 2024 0.0106 0.0125 0.0104 0.0105 1,245,911 +0.00(+0.00%)
Dec 20, 2024 0.0125 0.0125 0.0100 0.0105 329,370 -0.00(-3.67%)
Dec 19, 2024 0.0110 0.0118 0.0102 0.0109 476,486 -0.00(-7.63%)
Dec 18, 2024 0.0131 0.0140 0.0114 0.0118 617,809 -0.00(-15.71%)
Dec 17, 2024 0.0131 0.0152 0.0126 0.0140 543,463 -0.00(-2.78%)
Dec 16, 2024 0.0151 0.0194 0.0120 0.0144 1,593,720 -0.00(-18.64%)
Dec 13, 2024 0.0202 0.0247 0.0150 0.0177 2,225,825 -0.00(-12.38%)
Dec 12, 2024 0.0210 0.0259 0.0200 0.0202 686,401 -0.00(-15.48%)
Dec 11, 2024 0.0211 0.0250 0.0211 0.0239 191,210 -0.00(-0.42%)
Dec 10, 2024 0.0240 0.0276 0.0211 0.0240 347,441 +0.00(+3.90%)
Dec 09, 2024 0.0278 0.0278 0.0224 0.0231 277,323 -0.01(-19.23%)
Dec 06, 2024 0.0211 0.0287 0.0211 0.0286 424,197 +0.01(+23.28%)
Dec 05, 2024 0.0220 0.0287 0.0203 0.0232 297,025 +0.00(+8.92%)
Dec 04, 2024 0.0220 0.0253 0.0200 0.0213 283,151 -0.00(-13.06%)
Dec 03, 2024 0.0287 0.0287 0.0201 0.0245 339,014 -0.00(-9.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.