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

Epazz Inc (OP: EPAZ )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 (%)
Nov 30, 2017 0.0177 0.0180 0.0100 0.0174 657,309 -0.00(-9.84%)
Nov 29, 2017 0.0210 0.0230 0.0163 0.0193 530,723 -0.00(-1.78%)
Nov 28, 2017 0.0159 0.0230 0.0159 0.0197 639,683 +0.00(+9.78%)
Nov 27, 2017 0.0150 0.0179 0.0150 0.0179 501,163 +0.00(+19.33%)
Nov 24, 2017 0.0155 0.0155 0.0150 0.0150 57,390 -0.00(-3.23%)
Nov 22, 2017 0.0150 0.0160 0.0141 0.0155 521,058 +0.00(+13.97%)
Nov 21, 2017 0.0111 0.0136 0.0101 0.0136 66,343 +0.00(+21.43%)
Nov 20, 2017 0.0112 0.0112 0.0112 0.0112 110,000 -0.00(-3.45%)
Nov 17, 2017 0.0103 0.0116 0.0101 0.0116 316,578 +0.00(+14.85%)
Nov 16, 2017 0.0120 0.0125 0.0101 0.0101 86,988 -0.00(-12.17%)
Nov 15, 2017 0.0132 0.0132 0.0115 0.0115 338,861 -0.00(-8.00%)
Nov 14, 2017 0.0150 0.0150 0.0125 0.0125 161,101 -0.00(-10.71%)
Nov 13, 2017 0.0130 0.0143 0.0130 0.0140 281,873 +0.00(+13.82%)
Nov 10, 2017 0.0110 0.0130 0.0100 0.0123 396,535 +0.00(+12.02%)
Nov 09, 2017 0.0115 0.0115 0.0100 0.0110 484,334 -0.00(-8.50%)
Nov 08, 2017 0.0134 0.0134 0.0111 0.0120 130,920 -0.00(-0.83%)
Nov 07, 2017 0.0128 0.0150 0.0121 0.0121 508,352 -0.00(-7.98%)
Nov 06, 2017 0.0128 0.0132 0.0127 0.0132 216,000 +0.00(+3.54%)
Nov 03, 2017 0.0155 0.0155 0.0127 0.0127 106,039 -0.00(-18.06%)
Nov 02, 2017 0.0130 0.0155 0.0130 0.0155 139,200 +0.00(+6.90%)
Nov 01, 2017 0.0155 0.0155 0.0145 0.0145 57,690 -0.00(-6.45%)
Oct 31, 2017 0.0130 0.0155 0.0121 0.0155 337,525 +0.00(+17.42%)
Oct 30, 2017 0.0155 0.0155 0.0131 0.0132 115,734 -0.00(-14.29%)
Oct 27, 2017 0.0147 0.0154 0.0136 0.0154 52,288 -0.00(-0.65%)
Oct 26, 2017 0.0150 0.0160 0.0139 0.0155 203,143 +0.00(+11.51%)
Oct 25, 2017 0.0134 0.0161 0.0134 0.0139 311,794 +0.00(+5.30%)
Oct 24, 2017 0.0173 0.0182 0.0132 0.0132 197,502 -0.00(-17.50%)
Oct 23, 2017 0.0170 0.0198 0.0160 0.0160 453,376 +0.00(+6.67%)
Oct 20, 2017 0.0179 0.0179 0.0150 0.0150 433,075 -0.00(-3.23%)
Oct 19, 2017 0.0195 0.0220 0.0150 0.0155 915,014 -0.00(-11.43%)
Oct 18, 2017 0.0159 0.0184 0.0125 0.0175 531,234 +0.00(+20.69%)
Oct 17, 2017 0.0174 0.0190 0.0113 0.0145 573,647 -0.00(-9.37%)
Oct 16, 2017 0.0113 0.0170 0.0113 0.0160 784,200 +0.00(+44.14%)
Oct 13, 2017 0.0142 0.0155 0.0110 0.0111 781,939 -0.00(-20.14%)
Oct 12, 2017 0.0115 0.0194 0.0114 0.0139 2,332,224 +0.00(+39.00%)
Oct 11, 2017 0.0095 0.0119 0.0092 0.0100 631,696 +0.00(+9.89%)
Oct 10, 2017 0.0100 0.0117 0.0091 0.0091 386,257 -0.00(-23.53%)
Oct 09, 2017 0.0100 0.0119 0.0100 0.0119 224,383 +0.00(+7.21%)
Oct 06, 2017 0.0120 0.0130 0.0098 0.0111 1,096,016 +0.00(+0.00%)
Oct 05, 2017 0.0094 0.0130 0.0094 0.0111 840,131 +0.00(+19.35%)
Oct 04, 2017 0.0147 0.0160 0.0093 0.0093 1,414,215 -0.00(-28.46%)
Oct 03, 2017 0.0160 0.0165 0.0105 0.0130 1,396,452 -0.00(-18.75%)
Oct 02, 2017 0.0104 0.0449 0.0090 0.0160 12,294,465 +0.01(+128.57%)
Sep 29, 2017 0.0080 0.0116 0.0070 0.0070 2,953,439 +0.00(+27.27%)
Sep 28, 2017 0.0055 0.0055 0.0055 0.0055 8,425 +0.00(+3.77%)
Sep 26, 2017 0.0053 0.0053 0.0053 3 +0.00(+3.92%)
Sep 25, 2017 0.0052 0.0052 0.0051 0.0051 46,003 -0.00(-37.04%)
Sep 22, 2017 0.0053 0.0081 0.0052 0.0081 20,001 -0.00(-2.41%)
Sep 21, 2017 0.0083 0.0083 0.0083 0.0083 9,999 -0.00(-2.35%)
Sep 20, 2017 0.0057 0.0085 0.0057 0.0085 12,000 -0.00(-2.30%)
Sep 19, 2017 0.0087 0.0087 0.0087 0.0087 20,000 +0.00(+0.00%)
Sep 15, 2017 0.0087 0.0087 0.0087 2 +0.00(+0.00%)
Sep 14, 2017 0.0084 0.0087 0.0084 0.0087 6,400 +0.00(+0.00%)
Sep 13, 2017 0.0090 0.0090 0.0057 0.0087 107,915 +0.00(+19.18%)
Sep 11, 2017 0.0073 0.0073 0.0073 0 -0.00(-8.75%)
Sep 08, 2017 0.0082 0.0082 0.0080 0.0080 41,171 -0.00(-2.44%)
Sep 07, 2017 0.0092 0.0092 0.0082 0.0082 33,767 -0.00(-18.81%)
Sep 06, 2017 0.0092 0.0101 0.0092 0.0101 85,002 +0.00(+23.17%)
Sep 05, 2017 0.0102 0.0102 0.0082 0.0082 146,652 +0.00(+1.23%)
Sep 01, 2017 0.0103 0.0103 0.0045 0.0081 354,489 -0.00(-21.36%)
Aug 31, 2017 0.0103 0.0103 0.0090 0.0103 67,000 +0.00(+3.00%)
Aug 30, 2017 0.0098 0.0105 0.0092 0.0100 74,000 +0.00(+11.11%)
Aug 29, 2017 0.0102 0.0109 0.0084 0.0090 406,142 +0.00(+11.11%)
Aug 28, 2017 0.0100 0.0102 0.0081 0.0081 39,937 -0.00(-20.59%)
Aug 25, 2017 0.0090 0.0102 0.0081 0.0102 33,601 -0.00(-0.97%)
Aug 24, 2017 0.0087 0.0103 0.0086 0.0103 45,344 +0.00(+3.00%)
Aug 23, 2017 0.0100 0.0100 0.0100 0.0100 26,739 -0.00(-0.99%)
Aug 22, 2017 0.0102 0.0102 0.0100 0.0101 151,802 -0.00(-0.98%)
Aug 21, 2017 0.0101 0.0102 0.0100 0.0102 38,284 +0.00(+3.03%)
Aug 18, 2017 0.0098 0.0099 0.0092 0.0099 65,514 +0.00(+1.43%)
Aug 17, 2017 0.0100 0.0100 0.0092 0.0098 147,510 +0.00(+9.42%)
Aug 16, 2017 0.0115 0.0115 0.0086 0.0089 208,512 -0.00(-22.43%)
Aug 15, 2017 0.0116 0.0116 0.0108 0.0115 279,425 -0.00(-0.86%)
Aug 14, 2017 0.0105 0.0116 0.0071 0.0116 933,103 +0.00(+10.48%)
Aug 11, 2017 0.0118 0.0118 0.0085 0.0105 165,110 -0.00(-10.26%)
Aug 10, 2017 0.0110 0.0117 0.0110 0.0117 915,451 +0.00(+6.36%)
Aug 09, 2017 0.0150 0.0150 0.0099 0.0110 167,001 +0.00(+0.00%)
Aug 08, 2017 0.0108 0.0122 0.0090 0.0110 985,221 +0.00(+22.22%)
Aug 04, 2017 0.0090 0.0090 0.0090 0 -0.00(-18.18%)
Aug 02, 2017 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Aug 01, 2017 0.0100 0.0100 0.0100 0.0100 24,501 +0.00(+0.00%)
Jul 28, 2017 0.0100 0.0100 0.0100 1 -0.00(-22.48%)
Jul 27, 2017 0.0100 0.0129 0.0100 0.0129 20,200 +0.00(+25.36%)
Jul 24, 2017 0.0103 0.0103 0.0103 0 +0.00(+2.90%)
Jul 20, 2017 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Jul 18, 2017 0.0110 0.0110 0.0110 4 -0.00(-18.52%)
Jul 17, 2017 0.0120 0.0135 0.0120 0.0135 100,000 +0.00(+12.50%)
Jul 14, 2017 0.0120 0.0120 0.0120 0.0120 6,500 +0.00(+20.00%)
Jul 13, 2017 0.0118 0.0120 0.0100 0.0100 78,200 +0.00(+25.00%)
Jul 12, 2017 0.0133 0.0133 0.0080 0.0080 63,041 -0.00(-38.46%)
Jul 11, 2017 0.0130 0.0130 0.0130 0.0130 62,000 +0.00(+1.09%)
Jul 10, 2017 0.0135 0.0135 0.0129 0.0129 8,601 +0.00(+0.00%)
Jul 07, 2017 0.0133 0.0133 0.0129 0.0129 22,201 +0.01(+97.85%)
Jul 03, 2017 0.0065 0.0065 0.0065 0 -0.01(-51.85%)
Jun 30, 2017 0.0100 0.0135 0.0090 0.0135 26,351 +0.00(+36.36%)
Jun 29, 2017 0.0099 0.0099 0.0099 0.0099 10,000 -0.00(-1.00%)
Jun 27, 2017 0.0100 0.0100 0.0100 1 -0.00(-24.24%)
Jun 26, 2017 0.0138 0.0138 0.0130 0.0132 35,029 +0.01(+85.92%)
Jun 23, 2017 0.0144 0.0145 0.0071 0.0071 60,001 -0.00(-12.35%)
Jun 22, 2017 0.0120 0.0120 0.0081 0.0081 15,900 -0.00(-32.50%)
Jun 21, 2017 0.0120 0.0120 0.0120 0.0120 6,102 +0.00(+33.33%)
Jun 20, 2017 0.0090 0.0090 0.0085 0.0090 42,596 -0.00(-14.29%)
Jun 19, 2017 0.0110 0.0110 0.0105 0.0105 57,806 +0.00(+16.67%)
Jun 16, 2017 0.0106 0.0106 0.0090 0.0090 27,097 -0.01(-38.78%)
Jun 15, 2017 0.0146 0.0147 0.0146 0.0147 12,000 +0.00(+38.68%)
Jun 13, 2017 0.0106 0.0106 0.0106 2 +0.00(+0.00%)
Jun 12, 2017 0.0106 0.0106 0.0106 0.0106 15,003 +0.00(+26.49%)
Jun 09, 2017 0.0081 0.0084 0.0081 0.0084 14,500 -0.00(-21.09%)
Jun 07, 2017 0.0106 0.0106 0.0106 2 -0.00(-1.67%)
Jun 06, 2017 0.0108 0.0108 0.0108 0.0108 30,000 -0.00(-1.82%)
Jun 05, 2017 0.0110 0.0110 0.0110 0.0110 72,000 +0.00(+3.58%)
Jun 02, 2017 0.0100 0.0109 0.0100 0.0106 149,500 -0.00(-1.67%)
May 31, 2017 0.0108 0.0108 0.0108 0 +0.00(+35.00%)
May 30, 2017 0.0140 0.0140 0.0080 0.0080 10,400 -0.00(-23.81%)
May 25, 2017 0.0105 0.0105 0.0105 0 +0.00(+11.70%)
May 24, 2017 0.0101 0.0103 0.0094 0.0094 31,951 -0.00(-6.93%)
May 23, 2017 0.0101 0.0101 0.0101 0.0101 1,600 -0.00(-0.98%)
May 22, 2017 0.0091 0.0102 0.0091 0.0102 11,249 -0.00(-0.97%)
May 19, 2017 0.0102 0.0103 0.0102 0.0103 19,200 -0.00(-1.90%)
May 17, 2017 0.0105 0.0105 0.0105 0 -0.00(-2.78%)
May 16, 2017 0.0108 0.0108 0.0108 0.0108 10,001 +0.00(+1.41%)
May 15, 2017 0.0138 0.0138 0.0106 0.0106 8,100 +0.00(+1.43%)
May 12, 2017 0.0200 0.0200 0.0105 0.0105 89,442 -0.00(-2.78%)
May 11, 2017 0.0080 0.0108 0.0080 0.0108 75,960 +0.00(+0.00%)
May 10, 2017 0.0152 0.0152 0.0105 0.0108 226,985 +0.00(+2.86%)
May 09, 2017 0.0105 0.0105 0.0105 0.0105 16,900 -0.00(-2.78%)
May 08, 2017 0.0108 0.0108 0.0105 0.0108 48,003 +0.00(+2.86%)
May 05, 2017 0.0102 0.0105 0.0100 0.0105 15,558 +0.00(+5.00%)
May 04, 2017 0.0100 0.0102 0.0100 0.0100 132,726 +0.00(+21.95%)
May 03, 2017 0.0100 0.0102 0.0082 0.0082 254,600 -0.00(-18.00%)
May 02, 2017 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+25.00%)
May 01, 2017 0.0070 0.0109 0.0070 0.0080 21,791 -0.00(-26.61%)
Apr 28, 2017 0.0086 0.0109 0.0086 0.0109 9,501 +0.00(+7.92%)
Apr 27, 2017 0.0150 0.0155 0.0061 0.0101 486,601 -0.00(-12.86%)
Apr 26, 2017 0.0120 0.0150 0.0105 0.0116 861,310 +0.00(+15.90%)
Apr 25, 2017 0.0100 0.0100 0.0063 0.0100 381,095 +0.00(+0.00%)
Apr 24, 2017 0.0120 0.0120 0.0063 0.0100 258,000 -0.00(-10.55%)
Apr 21, 2017 0.0108 0.0113 0.0100 0.0112 329,000 +0.00(+11.80%)
Apr 20, 2017 0.0100 0.0100 0.0100 0.0100 50,644 +0.00(+0.00%)
Apr 19, 2017 0.0100 0.0100 0.0100 0.0100 72,095 +0.00(+0.00%)
Apr 18, 2017 0.0105 0.0105 0.0100 0.0100 306,600 +0.00(+0.00%)
Apr 17, 2017 0.0107 0.0110 0.0100 0.0100 299,679 -0.00(-6.54%)
Apr 13, 2017 0.0130 0.0130 0.0063 0.0107 1,029,807 -0.00(-17.69%)
Apr 12, 2017 0.0110 0.0142 0.0098 0.0130 2,128,504 +0.00(+18.18%)
Apr 11, 2017 0.0121 0.0121 0.0108 0.0110 32,051 -0.00(-9.84%)
Apr 10, 2017 0.0123 0.0128 0.0111 0.0122 173,000 -0.00(-2.40%)
Apr 07, 2017 0.0118 0.0140 0.0100 0.0125 640,453 +0.00(+54.32%)
Apr 06, 2017 0.0118 0.0118 0.0081 0.0081 26,867 -0.00(-19.00%)
Apr 04, 2017 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Apr 03, 2017 0.0110 0.0130 0.0100 0.0100 181,851 -0.00(-19.35%)
Mar 31, 2017 0.0138 0.0138 0.0124 0.0124 139,800 -0.00(-10.14%)
Mar 30, 2017 0.0137 0.0138 0.0137 0.0138 32,065 +0.00(+0.73%)
Mar 28, 2017 0.0137 0.0137 0.0137 0 +0.00(+35.64%)
Mar 23, 2017 0.0101 0.0101 0.0101 0 +0.00(+1.00%)
Mar 22, 2017 0.0100 0.0101 0.0100 0.0100 29,686 -0.01(-50.00%)
Mar 21, 2017 0.0100 0.0200 0.0100 0.0200 33,500 +0.01(+98.02%)
Mar 20, 2017 0.0100 0.0101 0.0100 0.0101 20,000 +0.00(+1.00%)
Mar 17, 2017 0.0121 0.0247 0.0100 0.0100 55,162 +0.00(+0.00%)
Mar 16, 2017 0.0100 0.0101 0.0100 0.0100 90,982 -0.00(-24.81%)
Mar 15, 2017 0.0132 0.0133 0.0132 0.0133 20,001 +0.00(+0.76%)
Mar 14, 2017 0.0142 0.0142 0.0132 0.0132 20,000 -0.00(-12.00%)
Mar 13, 2017 0.0150 0.0151 0.0150 0.0150 50,001 +0.00(+0.00%)
Mar 10, 2017 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Mar 09, 2017 0.0150 0.0151 0.0150 0.0150 96,833 +0.00(+0.00%)
Mar 08, 2017 0.0150 0.0150 0.0150 0.0150 20,001 +0.00(+0.00%)
Mar 07, 2017 0.0142 0.0200 0.0142 0.0150 43,061 +0.00(+5.63%)
Mar 03, 2017 0.0142 0.0142 0.0142 2 -0.01(-29.00%)
Mar 01, 2017 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Feb 27, 2017 0.0200 0.0200 0.0200 1 +0.00(+25.00%)
Feb 10, 2017 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 27, 2017 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Jan 23, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 04, 2017 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Dec 29, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 28, 2016 0.0200 0.0200 0.0200 0.0200 2,802 -0.05(-71.43%)
Dec 22, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 21, 2016 0.0132 0.0700 0.0132 0.0700 1,901 +0.06(+478.51%)
Dec 19, 2016 0.0121 0.0121 0.0121 0 +0.00(+0.83%)
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.