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: 2:09 PM 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 (%)
Sep 28, 2018 0.0287 0.0300 0.0282 0.0300 169,500 +0.01(+33.33%)
Sep 27, 2018 0.0220 0.0225 0.0220 0.0225 49,932 +0.00(+2.27%)
Sep 26, 2018 0.0225 0.0234 0.0210 0.0220 840,588 -0.01(-19.12%)
Sep 25, 2018 0.0332 0.0332 0.0262 0.0272 112,899 -0.00(-9.33%)
Sep 24, 2018 0.0330 0.0333 0.0277 0.0300 122,201 -0.00(-2.28%)
Sep 21, 2018 0.0301 0.0333 0.0253 0.0307 73,800 -0.01(-14.48%)
Sep 20, 2018 0.0311 0.0389 0.0300 0.0359 74,433 +0.00(+7.81%)
Sep 19, 2018 0.0359 0.0362 0.0333 0.0333 9,341 -0.00(-4.86%)
Sep 18, 2018 0.0385 0.0393 0.0350 0.0350 34,835 -0.00(-9.79%)
Sep 17, 2018 0.0387 0.0400 0.0385 0.0388 23,392 +0.00(+5.15%)
Sep 14, 2018 0.0387 0.0387 0.0350 0.0369 82,100 -0.00(-4.65%)
Sep 13, 2018 0.0350 0.0387 0.0350 0.0387 168,255 +0.00(+10.57%)
Sep 12, 2018 0.0380 0.0380 0.0325 0.0350 89,175 +0.00(+7.36%)
Sep 11, 2018 0.0350 0.0387 0.0326 0.0326 35,250 -0.01(-15.76%)
Sep 10, 2018 0.0434 0.0450 0.0371 0.0387 196,092 -0.00(-10.62%)
Sep 07, 2018 0.0386 0.0433 0.0385 0.0433 9,800 +0.00(+2.85%)
Sep 06, 2018 0.0450 0.0450 0.0421 0.0421 825 +0.00(+7.40%)
Sep 05, 2018 0.0392 0.0392 0.0392 0.0392 1,000 -0.01(-12.89%)
Sep 04, 2018 0.0387 0.0450 0.0387 0.0450 75,700 -0.01(-10.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Aug 30, 2018 0.0435 0.0520 0.0411 0.0520 19,200 +0.01(+30.00%)
Aug 29, 2018 0.0447 0.0447 0.0382 0.0400 14,142 -0.00(-10.91%)
Aug 28, 2018 0.0449 0.0449 0.0449 5 +0.00(+0.00%)
Aug 27, 2018 0.0426 0.0449 0.0402 0.0449 23,131 +0.00(+0.00%)
Aug 24, 2018 0.0405 0.0500 0.0400 0.0449 64,700 +0.00(+11.14%)
Aug 23, 2018 0.0510 0.0510 0.0404 0.0404 55,501 -0.01(-16.70%)
Aug 22, 2018 0.0505 0.0505 0.0470 0.0485 63,917 -0.00(-3.96%)
Aug 21, 2018 0.0513 0.0513 0.0493 0.0505 32,951 -0.00(-1.37%)
Aug 20, 2018 0.0525 0.0525 0.0500 0.0512 59,176 +0.00(+2.40%)
Aug 17, 2018 0.0484 0.0503 0.0484 0.0500 7,500 +0.00(+10.62%)
Aug 16, 2018 0.0534 0.0534 0.0452 0.0452 60,725 -0.01(-12.91%)
Aug 15, 2018 0.0404 0.0520 0.0404 0.0519 53,486 +0.00(+8.13%)
Aug 14, 2018 0.0428 0.0500 0.0428 0.0480 11,154 -0.00(-4.00%)
Aug 13, 2018 0.0514 0.0534 0.0463 0.0500 101,718 -0.00(-6.02%)
Aug 10, 2018 0.0517 0.0532 0.0514 0.0532 30,000 +0.00(+2.90%)
Aug 09, 2018 0.0500 0.0517 0.0500 0.0517 58,101 +0.00(+0.78%)
Aug 08, 2018 0.0510 0.0514 0.0500 0.0513 39,942 +0.00(+2.19%)
Aug 07, 2018 0.0526 0.0526 0.0500 0.0502 98,875 -0.00(-3.83%)
Aug 06, 2018 0.0513 0.0534 0.0513 0.0522 33,599 +0.00(+1.36%)
Aug 03, 2018 0.0534 0.0534 0.0515 0.0515 52,900 +0.00(+0.39%)
Aug 02, 2018 0.0513 0.0524 0.0513 0.0513 27,050 -0.00(-3.93%)
Aug 01, 2018 0.0534 0.0534 0.0513 0.0534 45,000 +0.00(+0.38%)
Jul 31, 2018 0.0515 0.0534 0.0513 0.0532 11,110 +0.00(+3.70%)
Jul 30, 2018 0.0515 0.0515 0.0513 0.0513 34,592 +0.00(+0.00%)
Jul 27, 2018 0.0511 0.0534 0.0511 0.0513 16,000 +0.00(+0.39%)
Jul 26, 2018 0.0508 0.0530 0.0508 0.0511 247,402 -0.00(-2.57%)
Jul 25, 2018 0.0522 0.0537 0.0508 0.0524 212,263 -0.00(-6.34%)
Jul 24, 2018 0.0537 0.0600 0.0520 0.0560 119,937 +0.01(+10.45%)
Jul 23, 2018 0.0506 0.0555 0.0506 0.0507 55,206 -0.00(-8.24%)
Jul 20, 2018 0.0570 0.0570 0.0530 0.0553 72,600 -0.00(-7.92%)
Jul 19, 2018 0.0570 0.0600 0.0570 0.0600 66,091 +0.00(+7.14%)
Jul 18, 2018 0.0560 0.0580 0.0560 0.0560 15,005 -0.00(-6.67%)
Jul 17, 2018 0.0535 0.0600 0.0502 0.0600 190,243 +0.00(+0.00%)
Jul 16, 2018 0.0551 0.0645 0.0550 0.0600 72,934 +0.00(+1.87%)
Jul 13, 2018 0.0650 0.0650 0.0551 0.0589 35,947 +0.00(+7.09%)
Jul 12, 2018 0.0594 0.0634 0.0533 0.0550 22,116 +0.00(+3.00%)
Jul 11, 2018 0.0590 0.0660 0.0510 0.0534 73,501 -0.01(-21.24%)
Jul 10, 2018 0.0550 0.0690 0.0545 0.0678 72,201 +0.01(+9.35%)
Jul 09, 2018 0.0600 0.0600 0.0530 0.0620 83,097 +0.00(+2.48%)
Jul 06, 2018 0.0700 0.0700 0.0605 0.0605 16,040 +0.00(+0.83%)
Jul 05, 2018 0.0700 0.0700 0.0565 0.0600 103,675 +0.00(+9.09%)
Jul 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
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.