Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epazz Inc (OP: EPAZ )

0.0008 +0.0001 (+14.29%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 30, 2024 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 28, 2018 0.1433 0.1433 0.1100 0.1190 207,184 +0.01(+4.39%)
Feb 27, 2018 0.1010 0.1199 0.1010 0.1140 88,062 -0.01(-6.06%)
Feb 26, 2018 0.1200 0.1276 0.1101 0.1213 302,816 -0.01(-4.90%)
Feb 23, 2018 0.1426 0.1449 0.1262 0.1276 104,257 -0.02(-11.94%)
Feb 22, 2018 0.1470 0.1470 0.1260 0.1449 112,945 -0.00(-1.43%)
Feb 21, 2018 0.1490 0.1475 0.1310 0.1470 213,829 -0.00(-0.34%)
Feb 20, 2018 0.1300 0.1500 0.1250 0.1475 134,391 +0.01(+9.26%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 -0.00(-0.15%)
Feb 15, 2018 0.1585 0.1585 0.1100 0.1352 442,990 +0.02(+13.61%)
Feb 14, 2018 0.1154 0.1250 0.1062 0.1190 287,742 +0.01(+8.18%)
Feb 13, 2018 0.1150 0.1276 0.1000 0.1100 142,568 -0.00(-2.65%)
Feb 12, 2018 0.1089 0.1198 0.0900 0.1130 265,932 +0.01(+15.31%)
Feb 09, 2018 0.1190 0.1198 0.0945 0.0980 569,318 -0.00(-2.00%)
Feb 08, 2018 0.1315 0.1500 0.0900 0.1000 901,059 -0.03(-23.08%)
Feb 07, 2018 0.1100 0.1350 0.1100 0.1300 728,313 +0.03(+23.81%)
Feb 06, 2018 0.0840 0.1350 0.0840 0.1050 750,124 +0.00(+5.00%)
Feb 05, 2018 0.0820 0.1050 0.0820 0.1000 276,573 -0.00(-3.85%)
Feb 02, 2018 0.1190 0.1190 0.0950 0.1040 148,055 -0.01(-9.57%)
Feb 01, 2018 0.1099 0.1200 0.0822 0.1150 390,246 +0.01(+9.58%)
Jan 31, 2018 0.1035 0.1099 0.0993 0.1050 331,424 +0.01(+16.22%)
Jan 30, 2018 0.1135 0.1135 0.0850 0.0903 550,803 -0.02(-20.37%)
Jan 29, 2018 0.1159 0.1159 0.1000 0.1134 194,729 +0.01(+10.53%)
Jan 26, 2018 0.1330 0.1330 0.1024 0.1026 144,247 -0.02(-14.50%)
Jan 25, 2018 0.1249 0.1325 0.1180 0.1200 420,574 +0.00(+0.00%)
Jan 24, 2018 0.1079 0.1250 0.1030 0.1200 585,846 +0.02(+19.17%)
Jan 23, 2018 0.1190 0.0915 0.1007 292,415 -0.00(-1.27%)
Jan 22, 2018 0.1174 0.1290 0.0900 0.1020 393,309 -0.02(-12.82%)
Jan 19, 2018 0.1269 0.1269 0.1018 0.1170 255,554 -0.01(-7.73%)
Jan 18, 2018 0.1185 0.1399 0.1070 0.1268 422,432 +0.01(+7.00%)
Jan 17, 2018 0.1099 0.1365 0.1000 0.1185 1,480,276 +0.01(+7.83%)
Jan 16, 2018 0.1250 0.1250 0.0904 0.1099 248,497 +0.01(+6.80%)
Jan 12, 2018 0.1029 0.1029 0.1029 0 +0.02(+20.92%)
Jan 11, 2018 0.1100 0.1200 0.0610 0.0851 781,980 -0.03(-24.02%)
Jan 10, 2018 0.1150 0.1300 0.1100 0.1120 310,570 -0.02(-13.78%)
Jan 09, 2018 0.1350 0.1350 0.1111 0.1299 515,302 +0.00(+0.70%)
Jan 08, 2018 0.1210 0.1500 0.1100 0.1290 740,737 -0.01(-7.86%)
Jan 05, 2018 0.1549 0.1549 0.1215 0.1400 590,023 -0.01(-5.37%)
Jan 04, 2018 0.1445 0.1630 0.1350 0.1479 530,184 +0.00(+2.39%)
Jan 03, 2018 0.1425 0.1950 0.1400 0.1445 691,316 -0.01(-6.23%)
Jan 02, 2018 0.1650 0.1650 0.1200 0.1541 1,052,832 -0.03(-14.63%)
Dec 29, 2017 0.1805 0.1805 0.1805 0 -0.02(-10.27%)
Dec 28, 2017 0.2200 0.2300 0.1710 0.2012 951,442 -0.01(-6.43%)
Dec 27, 2017 0.2220 0.2700 0.2001 0.2150 1,459,505 +0.01(+7.50%)
Dec 26, 2017 0.1745 0.2150 0.1621 0.2000 573,978 +0.02(+11.11%)
Dec 22, 2017 0.1700 0.1890 0.1452 0.1800 929,429 -0.04(-18.18%)
Dec 21, 2017 0.2300 0.2650 0.1500 0.2200 1,514,252 -0.02(-8.33%)
Dec 20, 2017 0.2500 0.2900 0.2200 0.2400 934,238 -0.03(-9.43%)
Dec 19, 2017 0.2650 0.3500 0.2000 0.2650 1,762,224 +0.02(+6.00%)
Dec 18, 2017 0.3850 0.3900 0.1500 0.2500 5,336,111 -0.12(-32.41%)
Dec 15, 2017 0.3400 0.5200 0.2910 0.3699 9,459,195 +0.12(+47.96%)
Dec 14, 2017 0.0406 0.2600 0.0360 0.2500 10,984,746 +0.22(+825.93%)
Dec 13, 2017 0.0191 0.0450 0.0160 0.0270 3,489,139 +0.01(+53.41%)
Dec 12, 2017 0.0169 0.0191 0.0161 0.0176 410,143 +0.00(+4.14%)
Dec 11, 2017 0.0169 0.0170 0.0125 0.0169 173,474 +0.00(+0.00%)
Dec 08, 2017 0.0169 0.0169 0.0121 0.0169 235,596 +0.00(+25.19%)
Dec 07, 2017 0.0125 0.0158 0.0118 0.0135 65,865 +0.00(+14.41%)
Dec 06, 2017 0.0135 0.0138 0.0110 0.0118 492,196 -0.00(-12.59%)
Dec 05, 2017 0.0155 0.0155 0.0135 0.0135 312,053 +0.00(+11.57%)
Dec 04, 2017 0.0160 0.0160 0.0120 0.0121 541,425 -0.00(-24.38%)
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.