Free Trial

SinglePoint (SINGD) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free SINGD Stock Alerts
$0.20
-0.01 (-4.67%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartEarnings

SinglePoint Stock Price Performance

5 Day
Performance
+14.99%
1 Month
Performance
-15.95%
3 Month
Performance
-61.14%
6 Month
Performance
-70.00%
Year-To-Date
Performance
-90.51%
1 Year
Performance
-98.66%
Receive SINGD 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
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

SINGD Stock Chart for Saturday, May, 4, 2024

SINGD Chart by TradingView

SinglePoint Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$0.21$0.21$0.23$0.20320,800 shs$70,000.00
05/02/2024$0.19$0.21
+9.67%		$0.23$0.20316,727 shs$70,000.00
05/01/2024$0.20$0.19
-1.02%		$0.20$0.19117,106 shs$64,000.00
04/30/2024$0.18$0.20
+10.09%		$0.21$0.18500,585 shs$64,000.00
04/29/2024$0.18$0.18$0.18$0.17129,530 shs$59,000.00
04/26/2024$0.19$0.17
-8.75%		$0.19$0.17414,533 shs$56,000.00
04/25/2024$0.20$0.19
-7.68%		$0.21$0.17512,365 shs$62,000.00
04/24/2024$0.17$0.20
+18.16%		$0.21$0.171.13 million shs$67,000.00
04/23/2024$0.17$0.17
-0.12%		$0.18$0.17364,784 shs$57,000.00
04/22/2024$0.17$0.17$0.20$0.17384,985 shs$57,000.00
04/19/2024$0.20$0.19
-4.33%		$0.20$0.19150,010 shs$63,000.00
04/18/2024$0.20$0.20
-1.47%		$0.21$0.20150,667 shs$66,000.00
04/17/2024$0.22$0.20
-5.77%		$0.22$0.10798,063 shs$67,000.00
04/16/2024$0.22$0.22$0.25$0.21333,264 shs$71,000.00
04/15/2024$0.23$0.22
-4.20%		$0.25$0.21332,201 shs$71,000.00
04/12/2024$0.25$0.26
+3.07%		$0.29$0.241.31 million shs$85,000.00
04/11/2024$0.26$0.25
-4.16%		$0.27$0.24245,614 shs$83,000.00
04/10/2024$0.23$0.26
+15.68%		$0.29$0.23902,979 shs$86,000.00
04/09/2024$0.22$0.23
+1.07%		$0.24$0.22501,568 shs$75,000.00
04/08/2024$0.22$0.22$0.24$0.22527,547 shs$74,000.00
04/05/2024$0.24$0.22
-7.70%		$0.24$0.22527,547 shs$74,000.00
04/04/2024$0.26$0.24
-5.75%		$0.27$0.24168,879 shs$80,000.00
04/03/2024$0.27$0.26
-5.16%		$0.27$0.24338,272 shs$85,000.00
04/02/2024$0.21$0.27
+26.99%		$0.28$0.211.07 million shs$90,000.00
04/01/2024$0.21$0.21$0.24$0.21514,584 shs$71,000.00
03/29/2024$0.23$0.21
-8.63%		$0.24$0.21514,584 shs$71,000.00
03/28/2024$0.24$0.23
-2.50%		$0.25$0.201.09 million shs$77,000.00
03/27/2024$0.26$0.24
-9.13%		$0.27$0.24674,703 shs$79,000.00
03/26/2024$0.28$0.26
-5.68%		$0.28$0.26220,204 shs$87,000.00
03/25/2024$0.28$0.28$0.29$0.26497,263 shs$92,000.00
03/22/2024$0.29$0.28
-2.36%		$0.29$0.27366,827 shs$93,000.00
03/21/2024$0.29$0.29$0.30$0.28317,850 shs$95,000.00
03/20/2024$0.29$0.29
-1.64%		$0.30$0.28313,325 shs$95,000.00
03/19/2024$0.30$0.29
-1.01%		$0.31$0.29485,114 shs$97,000.00
03/18/2024$0.30$0.30$0.31$0.29132,774 shs$98,000.00
03/15/2024$0.31$0.29
-6.13%		$0.32$0.29255,893 shs$96,000.00
03/14/2024$0.31$0.31
+1.34%		$0.34$0.29763,573 shs$102,000.00
03/13/2024$0.31$0.31$0.36$0.301.49 million shs$101,000.00
03/12/2024$0.33$0.31
-7.56%		$0.36$0.301.49 million shs$101,000.00
03/11/2024$0.33$0.33$0.36$0.33271,241 shs$109,000.00
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/08/2024$0.35$0.35$0.39$0.33305,440 shs$117,000.00
03/07/2024$0.38$0.35
-8.02%		$0.39$0.33299,294 shs$117,000.00
03/06/2024$0.40$0.38
-2.81%		$0.40$0.37268,399 shs$127,000.00
03/05/2024$0.42$0.40
-5.70%		$0.44$0.40277,428 shs$130,000.00
03/04/2024$0.42$0.42$0.47$0.331.57 million shs$138,000.00
03/01/2024$0.35$0.34
-2.71%		$0.36$0.32382,915 shs$111,000.00
02/29/2024$0.39$0.35
-10.37%		$0.38$0.34357,114 shs$114,000.00
02/28/2024$0.37$0.39
+5.97%		$0.39$0.36424,777 shs$128,000.00
02/27/2024$0.32$0.37
+12.65%		$0.37$0.32664,444 shs$120,000.00
02/26/2024$0.32$0.32$0.36$0.31339,344 shs$107,000.00
02/23/2024$0.34$0.34$0.35$0.31421,456 shs$113,000.00
02/22/2024$0.33$0.34
+3.63%		$0.35$0.31395,697 shs$113,000.00
02/21/2024$0.33$0.33$0.41$0.301.11 million shs$109,000.00
02/20/2024$0.40$0.33
-17.10%		$0.41$0.301.10 million shs$109,000.00
02/19/2024$0.40$0.40$0.44$0.39414,495 shs$132,000.00
02/16/2024$0.42$0.45
+7.68%		$0.47$0.40278,337 shs$148,000.00
02/15/2024$0.41$0.42
+1.68%		$0.42$0.39490,040 shs$138,000.00
02/14/2024$0.46$0.41
-11.42%		$0.49$0.41536,876 shs$136,000.00
02/13/2024$0.46$0.46$0.54$0.43919,586 shs$153,000.00
02/12/2024$0.46$0.46
+0.54%		$0.54$0.43909,642 shs$153,000.00
02/09/2024$0.45$0.43
-3.41%		$0.46$0.40536,070 shs$142,000.00
02/08/2024$0.40$0.45
+10.53%		$0.53$0.39856,071 shs$147,000.00
02/07/2024$0.40$0.40
+0.70%		$0.42$0.38258,499 shs$133,000.00
02/06/2024$0.53$0.40
-23.81%		$0.53$0.39702,467 shs$132,000.00
02/05/2024$0.53$0.53$0.61$0.50345,488 shs$173,000.00

Related Companies:
This page (OTCMKTS:SINGD) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
FW: 234x Gain
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The Gold Grab of the Century
Colonial Metals
4 Cryptos BETTER than Bitcoin
True Market Insiders