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

Epazz Inc (OP: EPAZ )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 26, 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 (%)
May 31, 2018 0.0705 0.0827 0.0705 0.0705 48,205 -0.00(-4.73%)
May 30, 2018 0.0800 0.0899 0.0700 0.0740 159,184 -0.00(-5.73%)
May 29, 2018 0.0880 0.0900 0.0700 0.0785 210,389 +0.00(+5.23%)
May 25, 2018 0.0746 0.0746 0.0746 0 -0.01(-15.13%)
May 24, 2018 0.0850 0.0900 0.0735 0.0879 62,630 +0.01(+9.88%)
May 23, 2018 0.0818 0.0880 0.0736 0.0800 23,885 +0.00(+5.68%)
May 22, 2018 0.0730 0.0820 0.0730 0.0757 21,861 -0.01(-13.98%)
May 21, 2018 0.0830 0.0910 0.0735 0.0880 106,545 +0.00(+6.02%)
May 18, 2018 0.0895 0.0900 0.0725 0.0830 50,650 -0.00(-2.35%)
May 17, 2018 0.0905 0.0910 0.0680 0.0850 187,221 +0.01(+21.43%)
May 16, 2018 0.0887 0.0910 0.0680 0.0700 194,549 -0.02(-21.17%)
May 15, 2018 0.0650 0.0998 0.0617 0.0888 331,614 +0.02(+28.70%)
May 14, 2018 0.0685 0.0700 0.0525 0.0690 239,831 +0.00(+7.39%)
May 11, 2018 0.0643 0.0685 0.0606 0.0643 31,500 -0.00(-5.51%)
May 10, 2018 0.0656 0.0680 0.0547 0.0680 82,016 +0.00(+4.21%)
May 09, 2018 0.0610 0.0671 0.0530 0.0653 112,031 +0.01(+21.96%)
May 08, 2018 0.0650 0.0670 0.0530 0.0535 111,312 -0.01(-17.44%)
May 07, 2018 0.0699 0.0699 0.0550 0.0648 75,902 +0.00(+2.05%)
May 04, 2018 0.0700 0.0700 0.0630 0.0635 98,313 -0.01(-9.29%)
May 03, 2018 0.0700 0.0740 0.0627 0.0700 38,050 +0.00(+0.00%)
May 02, 2018 0.0700 0.0700 0.0625 0.0700 24,452 +0.00(+0.00%)
May 01, 2018 0.0690 0.0700 0.0610 0.0700 89,340 +0.00(+1.60%)
Apr 30, 2018 0.0690 0.0690 0.0601 0.0689 41,687 +0.00(+7.66%)
Apr 27, 2018 0.0700 0.0700 0.0640 0.0640 223,089 -0.01(-8.57%)
Apr 26, 2018 0.0720 0.0720 0.0657 0.0700 29,177 -0.00(-2.78%)
Apr 25, 2018 0.0748 0.0748 0.0651 0.0720 119,562 -0.00(-1.18%)
Apr 24, 2018 0.0738 0.0738 0.0650 0.0729 421,169 +0.01(+8.58%)
Apr 23, 2018 0.0738 0.0738 0.0663 0.0671 51,216 -0.00(-4.14%)
Apr 20, 2018 0.0736 0.0738 0.0662 0.0700 378,093 -0.00(-5.15%)
Apr 19, 2018 0.0749 0.0794 0.0640 0.0738 143,720 +0.00(+3.94%)
Apr 18, 2018 0.0730 0.0786 0.0703 0.0710 74,651 -0.01(-7.67%)
Apr 17, 2018 0.0701 0.0798 0.0701 0.0769 116,556 -0.01(-9.21%)
Apr 16, 2018 0.0875 0.0875 0.0705 0.0847 181,740 -0.00(-2.76%)
Apr 13, 2018 0.0877 0.0877 0.0749 0.0871 24,200 +0.00(+5.32%)
Apr 12, 2018 0.0700 0.0900 0.0700 0.0827 169,343 +0.00(+3.37%)
Apr 11, 2018 0.0933 0.0989 0.0750 0.0800 364,510 -0.01(-13.89%)
Apr 10, 2018 0.0900 0.0990 0.0802 0.0929 219,950 +0.00(+1.75%)
Apr 09, 2018 0.0995 0.0995 0.0750 0.0913 69,748 -0.01(-8.24%)
Apr 06, 2018 0.0989 0.1010 0.0800 0.0995 116,960 +0.01(+10.56%)
Apr 05, 2018 0.0880 0.0995 0.0800 0.0900 468,576 +0.00(+5.26%)
Apr 04, 2018 0.0950 0.0950 0.0800 0.0855 206,240 -0.01(-9.91%)
Apr 03, 2018 0.1001 0.1001 0.0805 0.0949 39,167 -0.00(-0.11%)
Apr 02, 2018 0.0930 0.1060 0.0800 0.0950 56,016 -0.00(-3.04%)
Mar 29, 2018 0.0980 0.0980 0.0980 0 -0.00(-2.02%)
Mar 28, 2018 0.1099 0.1120 0.0700 0.1000 405,848 -0.00(-0.40%)
Mar 27, 2018 0.1145 0.1149 0.1004 0.1004 72,632 -0.01(-9.55%)
Mar 26, 2018 0.1000 0.1200 0.0975 0.1110 115,025 +0.00(+0.91%)
Mar 23, 2018 0.1015 0.1235 0.1000 0.1100 151,593 +0.00(+0.27%)
Mar 22, 2018 0.1140 0.1152 0.1014 0.1097 125,187 -0.00(-0.27%)
Mar 21, 2018 0.1049 0.1200 0.1002 0.1100 145,457 +0.01(+12.88%)
Mar 20, 2018 0.1099 0.1099 0.0950 0.0974 196,554 -0.01(-10.27%)
Mar 19, 2018 0.1001 0.1199 0.1001 0.1086 152,053 -0.00(-3.89%)
Mar 16, 2018 0.1300 0.1300 0.1030 0.1130 266,419 +0.00(+0.62%)
Mar 15, 2018 0.1197 0.1197 0.1020 0.1123 101,124 -0.00(-3.27%)
Mar 14, 2018 0.1139 0.1199 0.1125 0.1161 134,596 +0.00(+3.11%)
Mar 13, 2018 0.1057 0.1230 0.1000 0.1126 394,244 +0.01(+6.53%)
Mar 12, 2018 0.1100 0.1230 0.1051 0.1057 191,519 -0.00(-1.67%)
Mar 09, 2018 0.1100 0.1234 0.1060 0.1075 155,412 -0.02(-12.88%)
Mar 08, 2018 0.1220 0.1234 0.1113 0.1234 166,548 +0.00(+1.98%)
Mar 07, 2018 0.1239 0.1239 0.1056 0.1210 423,126 -0.00(-0.20%)
Mar 06, 2018 0.1100 0.1239 0.1052 0.1212 204,054 -0.00(-1.35%)
Mar 05, 2018 0.1200 0.1296 0.1070 0.1229 183,227 +0.00(+3.28%)
Mar 02, 2018 0.1102 0.1349 0.1006 0.1190 118,050 +0.00(+2.41%)
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.