SinglePoint Inc. (SING)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 0.1933 | 0.2360 | 0.1933 | 0.2238 | 0.2238 | 1,087,884 |
| 30 abr 2024 | 0.1990 | 0.1990 | 0.1850 | 0.1930 | 0.1930 | 117,100 |
| 29 abr 2024 | 0.1800 | 0.2080 | 0.1750 | 0.1950 | 0.1950 | 500,600 |
| 26 abr 2024 | 0.1750 | 0.1770 | 0.1710 | 0.1770 | 0.1770 | 129,500 |
| 25 abr 2024 | 0.1810 | 0.1870 | 0.1680 | 0.1710 | 0.1710 | 414,500 |
| 24 abr 2024 | 0.2040 | 0.2080 | 0.1690 | 0.1870 | 0.1870 | 512,400 |
| 23 abr 2024 | 0.1740 | 0.2100 | 0.1730 | 0.2030 | 0.2030 | 1,132,600 |
| 22 abr 2024 | 0.1740 | 0.1800 | 0.1660 | 0.1720 | 0.1720 | 364,800 |
| 19 abr 2024 | 0.1950 | 0.1960 | 0.1700 | 0.1720 | 0.1720 | 374,700 |
| 18 abr 2024 | 0.2010 | 0.2020 | 0.1910 | 0.1920 | 0.1920 | 149,900 |
| 17 abr 2024 | 0.1980 | 0.2070 | 0.1970 | 0.2010 | 0.2010 | 150,700 |
| 16 abr 2024 | 0.2200 | 0.2200 | 0.0950 | 0.2040 | 0.2040 | 798,100 |
| 15 abr 2024 | 0.2300 | 0.2480 | 0.2080 | 0.2170 | 0.2170 | 333,300 |
| 12 abr 2024 | 0.2690 | 0.2690 | 0.2260 | 0.2260 | 0.2260 | 460,900 |
| 11 abr 2024 | 0.2570 | 0.2880 | 0.2400 | 0.2590 | 0.2590 | 1,305,700 |
| 10 abr 2024 | 0.2510 | 0.2670 | 0.2440 | 0.2510 | 0.2510 | 245,600 |
| 09 abr 2024 | 0.2340 | 0.2930 | 0.2320 | 0.2620 | 0.2620 | 907,400 |
| 08 abr 2024 | 0.2330 | 0.2380 | 0.2200 | 0.2260 | 0.2260 | 502,600 |
| 05 abr 2024 | 0.2360 | 0.2360 | 0.2200 | 0.2240 | 0.2240 | 529,600 |
| 04 abr 2024 | 0.2500 | 0.2530 | 0.2200 | 0.2270 | 0.2270 | 717,900 |
| 03 abr 2024 | 0.2510 | 0.2690 | 0.2430 | 0.2430 | 0.2430 | 176,500 |
| 02 abr 2024 | 0.2690 | 0.2690 | 0.2400 | 0.2580 | 0.2580 | 344,800 |
| 01 abr 2024 | 0.2140 | 0.2800 | 0.2140 | 0.2720 | 0.2720 | 1,106,600 |
| 28 mar 2024 | 0.2370 | 0.2370 | 0.2120 | 0.2140 | 0.2140 | 501,400 |
| 27 mar 2024 | 0.2540 | 0.2540 | 0.2010 | 0.2340 | 0.2340 | 1,085,800 |
| 26 mar 2024 | 0.2700 | 0.2730 | 0.2400 | 0.2400 | 0.2400 | 674,700 |
| 25 mar 2024 | 0.2720 | 0.2820 | 0.2620 | 0.2640 | 0.2640 | 220,200 |
| 22 mar 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 496,700 |
| 21 mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2810 | 0.2810 | 366,800 |
| 20 mar 2024 | 0.2900 | 0.3000 | 0.2810 | 0.2880 | 0.2880 | 317,800 |
| 19 mar 2024 | 0.3080 | 0.3110 | 0.2900 | 0.2930 | 0.2930 | 485,200 |
| 18 mar 2024 | 0.3040 | 0.3200 | 0.2960 | 0.3070 | 0.3070 | 279,700 |
| 15 mar 2024 | 0.3000 | 0.3090 | 0.2880 | 0.2960 | 0.2960 | 129,100 |
| 14 mar 2024 | 0.3230 | 0.3230 | 0.2910 | 0.2910 | 0.2910 | 271,500 |
| 13 mar 2024 | 0.3020 | 0.3390 | 0.2850 | 0.3100 | 0.3100 | 774,600 |
| 12 mar 2024 | 0.3580 | 0.3580 | 0.3020 | 0.3060 | 0.3060 | 1,517,100 |
| 11 mar 2024 | 0.3400 | 0.3800 | 0.3260 | 0.3480 | 0.3480 | 592,700 |
| 08 mar 2024 | 0.3520 | 0.3590 | 0.3300 | 0.3310 | 0.3310 | 268,000 |
| 07 mar 2024 | 0.3850 | 0.3850 | 0.3250 | 0.3530 | 0.3530 | 300,200 |
| 06 mar 2024 | 0.3840 | 0.4650 | 0.3500 | 0.3640 | 0.3640 | 1,463,100 |
| 05 mar 2024 | 0.4000 | 0.4000 | 0.3710 | 0.3840 | 0.3840 | 268,400 |
| 04 mar 2024 | 0.4420 | 0.4430 | 0.3950 | 0.3950 | 0.3950 | 277,400 |
| 01 mar 2024 | 0.3450 | 0.4700 | 0.3320 | 0.4190 | 0.4190 | 1,548,400 |
| 29 feb 2024 | 0.3520 | 0.3610 | 0.3190 | 0.3370 | 0.3370 | 382,900 |
| 28 feb 2024 | 0.3770 | 0.3800 | 0.3440 | 0.3470 | 0.3470 | 357,100 |
| 27 feb 2024 | 0.3680 | 0.3900 | 0.3600 | 0.3870 | 0.3870 | 424,800 |
| 26 feb 2024 | 0.3200 | 0.3740 | 0.3150 | 0.3650 | 0.3650 | 664,400 |
| 23 feb 2024 | 0.3490 | 0.3590 | 0.3110 | 0.3240 | 0.3240 | 339,300 |
| 22 feb 2024 | 0.3280 | 0.3500 | 0.3120 | 0.3430 | 0.3430 | 421,500 |
| 21 feb 2024 | 0.3310 | 0.3490 | 0.3190 | 0.3290 | 0.3290 | 257,500 |
| 20 feb 2024 | 0.4050 | 0.4060 | 0.3000 | 0.3310 | 0.3310 | 1,106,400 |
| 16 feb 2024 | 0.4360 | 0.4360 | 0.3870 | 0.3990 | 0.3990 | 413,100 |
| 15 feb 2024 | 0.4100 | 0.4660 | 0.4010 | 0.4500 | 0.4500 | 278,100 |
| 14 feb 2024 | 0.4120 | 0.4180 | 0.3880 | 0.4180 | 0.4180 | 490,000 |
| 13 feb 2024 | 0.4560 | 0.4940 | 0.4100 | 0.4110 | 0.4110 | 536,900 |
| 12 feb 2024 | 0.4690 | 0.5400 | 0.4320 | 0.4640 | 0.4640 | 919,600 |
| 09 feb 2024 | 0.4250 | 0.4900 | 0.4200 | 0.4620 | 0.4620 | 416,600 |
| 08 feb 2024 | 0.4390 | 0.4590 | 0.4000 | 0.4300 | 0.4300 | 536,100 |
| 07 feb 2024 | 0.4190 | 0.5300 | 0.3910 | 0.4450 | 0.4450 | 856,100 |
| 06 feb 2024 | 0.3980 | 0.4190 | 0.3830 | 0.4030 | 0.4030 | 258,500 |
| 05 feb 2024 | 0.5240 | 0.5250 | 0.3880 | 0.4000 | 0.4000 | 702,500 |
| 02 feb 2024 | 0.6000 | 0.6090 | 0.5000 | 0.5250 | 0.5250 | 344,000 |
| 01 feb 2024 | 0.5800 | 0.6780 | 0.5510 | 0.5870 | 0.5870 | 596,300 |
| 31 ene 2024 | 0.5790 | 0.5930 | 0.5310 | 0.5620 | 0.5620 | 282,000 |
| 30 ene 2024 | 0.7190 | 0.7290 | 0.5360 | 0.5630 | 0.5630 | 511,300 |
| 29 ene 2024 | 0.5390 | 0.6860 | 0.5210 | 0.6860 | 0.6860 | 1,047,900 |
| 26 ene 2024 | 0.5040 | 0.5420 | 0.5010 | 0.5200 | 0.5200 | 457,700 |
| 25 ene 2024 | 0.5700 | 0.6100 | 0.5000 | 0.5050 | 0.5050 | 646,100 |
| 24 ene 2024 | 0.6600 | 0.6600 | 0.5510 | 0.5750 | 0.5750 | 402,600 |
| 23 ene 2024 | 0.6950 | 0.7010 | 0.6300 | 0.6560 | 0.6560 | 485,200 |
| 22 ene 2024 | 0.6900 | 0.6990 | 0.6100 | 0.6680 | 0.6680 | 394,600 |
| 19 ene 2024 | 0.7110 | 0.7290 | 0.6600 | 0.6700 | 0.6700 | 311,900 |
| 18 ene 2024 | 0.7910 | 0.8090 | 0.7000 | 0.7160 | 0.7160 | 281,900 |
| 17 ene 2024 | 0.8550 | 0.8770 | 0.7500 | 0.7980 | 0.7980 | 314,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.