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 (%)
Jan 31, 2019 0.0229 0.0229 0.0154 0.0204 930,859 -0.00(-8.52%)
Jan 30, 2019 0.0179 0.0223 0.0160 0.0223 1,018,674 +0.01(+48.67%)
Jan 29, 2019 0.0184 0.0221 0.0150 0.0150 2,430,782 +0.00(+0.00%)
Jan 28, 2019 0.0169 0.0169 0.0149 0.0150 1,256,481 -0.00(-9.64%)
Jan 25, 2019 0.0200 0.0200 0.0145 0.0166 970,700 -0.00(-5.14%)
Jan 24, 2019 0.0200 0.0209 0.0148 0.0175 850,706 +0.00(+3.55%)
Jan 23, 2019 0.0201 0.0210 0.0146 0.0169 1,110,351 -0.00(-15.50%)
Jan 22, 2019 0.0170 0.0220 0.0170 0.0200 295,020 +0.00(+18.34%)
Jan 18, 2019 0.0152 0.0169 0.0152 0.0169 35,000 -0.00(-6.11%)
Jan 17, 2019 0.0183 0.0183 0.0180 0.0180 7,672 -0.00(-3.23%)
Jan 16, 2019 0.0150 0.0186 0.0150 0.0186 83,000 +0.00(+6.29%)
Jan 15, 2019 0.0170 0.0181 0.0151 0.0175 92,159 +0.00(+2.94%)
Jan 14, 2019 0.0215 0.0215 0.0138 0.0170 621,545 -0.00(-20.93%)
Jan 11, 2019 0.0218 0.0218 0.0215 0.0215 17,400 -0.00(-1.38%)
Jan 10, 2019 0.0221 0.0221 0.0218 0.0218 2,000 +0.00(+27.49%)
Jan 09, 2019 0.0217 0.0218 0.0171 0.0171 19,640 -0.00(-21.56%)
Jan 08, 2019 0.0217 0.0218 0.0217 0.0218 5,850 +0.00(+0.00%)
Jan 07, 2019 0.0160 0.0218 0.0160 0.0218 89,301 -0.00(-1.36%)
Jan 04, 2019 0.0221 0.0221 0.0221 0.0221 23,800 +0.00(+0.00%)
Jan 03, 2019 0.0216 0.0221 0.0200 0.0221 121,254 +0.00(+5.74%)
Jan 02, 2019 0.0216 0.0217 0.0209 0.0209 31,884 +0.00(+5.56%)
Dec 31, 2018 0.0138 0.0216 0.0138 0.0198 38,500 -0.00(-7.91%)
Dec 28, 2018 0.0190 0.0215 0.0151 0.0215 77,900 +0.00(+13.16%)
Dec 27, 2018 0.0151 0.0215 0.0151 0.0190 193,718 +0.00(+16.56%)
Dec 26, 2018 0.0169 0.0208 0.0140 0.0163 90,615 -0.00(-18.50%)
Dec 24, 2018 0.0200 0.0214 0.0200 0.0200 54,000 -0.00(-4.76%)
Dec 21, 2018 0.0203 0.0210 0.0203 0.0210 51,800 +0.00(+0.00%)
Dec 20, 2018 0.0200 0.0210 0.0200 0.0210 27,860 +0.00(+2.44%)
Dec 19, 2018 0.0210 0.0217 0.0200 0.0205 66,200 +0.00(+0.00%)
Dec 18, 2018 0.0180 0.0210 0.0180 0.0205 48,829 -0.00(-2.38%)
Dec 17, 2018 0.0209 0.0267 0.0209 0.0210 156,865 -0.01(-21.93%)
Dec 14, 2018 0.0230 0.0269 0.0214 0.0269 14,200 +0.00(+15.95%)
Dec 13, 2018 0.0230 0.0250 0.0230 0.0232 115,050 -0.00(-2.93%)
Dec 12, 2018 0.0215 0.0239 0.0209 0.0239 40,630 -0.00(-2.85%)
Dec 11, 2018 0.0250 0.0270 0.0246 0.0246 96,910 -0.00(-5.38%)
Dec 10, 2018 0.0261 0.0261 0.0260 0.0260 17,500 +0.00(+1.96%)
Dec 07, 2018 0.0263 0.0270 0.0255 0.0255 67,400 -0.00(-5.56%)
Dec 06, 2018 0.0201 0.0270 0.0201 0.0270 146,150 +0.00(+9.76%)
Dec 04, 2018 0.0260 0.0290 0.0160 0.0246 690,500 -0.01(-27.65%)
Dec 03, 2018 0.0298 0.0375 0.0275 0.0340 66,403 +0.00(+12.58%)
Nov 30, 2018 0.0281 0.0350 0.0280 0.0302 128,500 +0.00(+0.67%)
Nov 29, 2018 0.0349 0.0350 0.0300 0.0300 163,356 -0.01(-14.29%)
Nov 28, 2018 0.0320 0.0350 0.0320 0.0350 142,501 +0.00(+0.00%)
Nov 27, 2018 0.0359 0.0359 0.0330 0.0350 22,951 +0.00(+6.06%)
Nov 26, 2018 0.0359 0.0377 0.0330 0.0330 55,764 -0.01(-15.38%)
Nov 23, 2018 0.0360 0.0390 0.0359 0.0390 20,800 +0.00(+8.64%)
Nov 21, 2018 0.0359 0.0359 0.0359 0 -0.00(-5.53%)
Nov 20, 2018 0.0440 0.0449 0.0340 0.0380 27,798 +0.01(+22.19%)
Nov 19, 2018 0.0450 0.0450 0.0301 0.0311 157,146 +0.00(+4.01%)
Nov 16, 2018 0.0246 0.0299 0.0244 0.0299 18,000 +0.00(+8.73%)
Nov 15, 2018 0.0280 0.0280 0.0250 0.0275 24,001 +0.00(+10.00%)
Nov 14, 2018 0.0289 0.0349 0.0250 0.0250 333,101 -0.01(-28.37%)
Nov 13, 2018 0.0261 0.0349 0.0256 0.0349 109,001 +0.01(+30.22%)
Nov 12, 2018 0.0275 0.0350 0.0268 0.0268 38,833 +0.00(+0.00%)
Nov 09, 2018 0.0286 0.0340 0.0240 0.0268 67,400 -0.00(-6.29%)
Nov 08, 2018 0.0312 0.0313 0.0286 0.0286 38,534 -0.00(-8.33%)
Nov 07, 2018 0.0260 0.0312 0.0258 0.0312 109,602 +0.00(+4.00%)
Nov 06, 2018 0.0300 0.0300 0.0220 0.0300 64,600 +0.00(+0.00%)
Nov 05, 2018 0.0275 0.0300 0.0251 0.0300 70,100 +0.00(+7.14%)
Nov 02, 2018 0.0330 0.0344 0.0280 0.0280 52,200 -0.01(-16.67%)
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.