Free Trial

SinglePoint (SING) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free SING Stock Alerts
$0.17
-0.01 (-5.52%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesOwnershipSEC FilingsShort Interest

SinglePoint Stock Price Performance

5 Day
Performance
-8.51%
1 Month
Performance
-18.96%
3 Month
Performance
-62.00%
6 Month
Performance
-72.42%
Year-To-Date
Performance
-92.05%
Receive SING Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SinglePoint and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

SING Stock Chart for Wednesday, May, 15, 2024

SING Chart by TradingView

SinglePoint Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$0.18$0.17
-7.01%		$0.19$0.17348,052 shs$56,000.00
05/13/2024$0.19$0.18
-2.28%		$0.19$0.18157,633 shs$60,000.00
05/10/2024$0.20$0.19
-4.15%		$0.19$0.19140,667 shs$61,000.00
05/09/2024$0.19$0.20
+0.78%		$0.20$0.19188,075 shs$64,000.00
05/08/2024$0.19$0.19
+1.15%		$0.20$0.19257,128 shs$63,000.00
05/07/2024$0.20$0.19
-1.90%		$0.20$0.19172,636 shs$63,000.00
05/06/2024$0.20$0.20
-4.41%		$0.21$0.19314,748 shs$64,000.00
05/03/2024$0.21$0.20
-3.77%		$0.21$0.20203,166 shs$67,000.00
05/02/2024$0.23$0.21
-5.82%		$0.23$0.20316,762 shs$69,000.00
05/01/2024$0.19$0.23
+16.45%		$0.24$0.191.09 million shs$74,000.00
04/30/2024$0.20$0.19
-1.02%		$0.20$0.19117,105 shs$63,000.00
04/29/2024$0.18$0.20
+10.09%		$0.21$0.18498,128 shs$64,000.00
04/26/2024$0.17$0.18
+3.74%		$0.18$0.17126,455 shs$58,000.00
04/25/2024$0.19$0.17
-8.75%		$0.19$0.17395,887 shs$56,000.00
04/24/2024$0.20$0.19
-7.68%		$0.21$0.17511,098 shs$61,000.00
04/23/2024$0.17$0.20
+18.16%		$0.21$0.171.13 million shs$66,000.00
04/22/2024$0.17$0.17
-0.12%		$0.18$0.17362,618 shs$56,000.00
04/19/2024$0.19$0.17
-10.56%		$0.20$0.17363,044 shs$56,000.00
04/18/2024$0.21$0.19
-6.74%		$0.20$0.19149,904 shs$63,000.00
04/17/2024$0.20$0.21
+1.08%		$0.21$0.20147,459 shs$67,000.00
04/16/2024$0.21$0.20
-3.32%		$0.22$0.10733,886 shs$67,000.00
04/15/2024$0.23$0.21
-6.64%		$0.24$0.21333,261 shs$69,000.00
04/12/2024$0.26$0.23
-12.64%		$0.27$0.23459,791 shs$74,000.00
04/11/2024$0.25$0.26
+3.07%		$0.29$0.241.28 million shs$85,000.00
04/10/2024$0.26$0.25
-4.16%		$0.27$0.24243,694 shs$82,000.00
04/09/2024$0.23$0.26
+15.68%		$0.29$0.23902,979 shs$86,000.00
04/08/2024$0.22$0.23
+1.07%		$0.24$0.22501,617 shs$74,000.00
04/05/2024$0.23$0.22
-1.55%		$0.24$0.22529,645 shs$73,000.00
04/04/2024$0.24$0.23
-6.67%		$0.25$0.22708,796 shs$74,000.00
04/03/2024$0.25$0.24
-1.22%		$0.27$0.24168,879 shs$79,000.00
04/02/2024$0.27$0.25
-9.50%		$0.27$0.24344,755 shs$80,000.00
04/01/2024$0.21$0.27
+26.99%		$0.28$0.211.07 million shs$89,000.00
03/29/2024$0.21$0.21$0.24$0.21514,584 shs$70,000.00
03/28/2024$0.23$0.21
-8.63%		$0.24$0.21498,819 shs$70,000.00
03/27/2024$0.24$0.23
-2.50%		$0.25$0.201.08 million shs$77,000.00
03/26/2024$0.26$0.24
-9.13%		$0.27$0.24660,778 shs$78,000.00
03/25/2024$0.28$0.26
-5.68%		$0.28$0.26218,888 shs$86,000.00
03/22/2024$0.28$0.28
-0.50%		$0.29$0.26496,664 shs$92,000.00
03/21/2024$0.29$0.28
-2.36%		$0.29$0.27361,050 shs$92,000.00
03/20/2024$0.29$0.29
-1.64%		$0.30$0.28313,325 shs$94,000.00
This is the best new way to score with AI (Ad)

If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.

Click now for the best way into the newest AI projects
03/19/2024$0.31$0.29
-4.53%		$0.31$0.29485,166 shs$96,000.00
03/18/2024$0.30$0.31
+3.68%		$0.32$0.30273,839 shs$100,000.00
03/15/2024$0.29$0.30
+1.72%		$0.31$0.29129,111 shs$97,000.00
03/14/2024$0.31$0.29
-6.13%		$0.32$0.29256,070 shs$95,000.00
03/13/2024$0.31$0.31
+1.34%		$0.34$0.29763,461 shs$101,000.00
03/12/2024$0.35$0.31
-12.10%		$0.36$0.301.49 million shs$100,000.00
03/11/2024$0.33$0.35
+5.17%		$0.38$0.33571,506 shs$114,000.00
03/08/2024$0.35$0.34
-4.39%		$0.36$0.33269,012 shs$110,000.00
03/07/2024$0.36$0.35
-2.70%		$0.39$0.33299,296 shs$115,000.00
03/06/2024$0.38$0.36
-5.47%		$0.46$0.351.45 million shs$119,000.00
03/05/2024$0.40$0.38
-2.81%		$0.40$0.37227,123 shs$126,000.00
03/04/2024$0.42$0.40
-5.70%		$0.44$0.40274,356 shs$129,000.00
03/01/2024$0.34$0.44
+30.45%		$0.47$0.341.56 million shs$144,000.00
02/29/2024$0.35$0.34
-2.71%		$0.36$0.32377,196 shs$110,000.00
02/28/2024$0.39$0.35
-10.37%		$0.38$0.34350,754 shs$113,000.00
02/27/2024$0.37$0.39
+5.97%		$0.39$0.36424,149 shs$126,000.00
02/26/2024$0.32$0.37
+12.65%		$0.37$0.32663,373 shs$119,000.00
02/23/2024$0.34$0.32
-5.54%		$0.36$0.31338,971 shs$106,000.00
02/22/2024$0.33$0.34
+3.94%		$0.35$0.31395,697 shs$112,000.00
02/21/2024$0.33$0.33
-0.63%		$0.35$0.32254,867 shs$108,000.00
02/20/2024$0.40$0.33
-16.83%		$0.40$0.301.10 million shs$109,000.00
02/19/2024$0.40$0.40$0.44$0.39414,400 shs$131,000.00
02/16/2024$0.45$0.40
-11.27%		$0.44$0.39413,089 shs$131,000.00
02/15/2024$0.42$0.45
+7.68%		$0.47$0.40278,127 shs$147,000.00
02/14/2024$0.43$0.42
-2.81%		$0.42$0.39472,198 shs$137,000.00

Related Companies:
This page (OTCMKTS:SING) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing