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 (%)
Nov 30, 2020 0.0156 0.0180 0.0145 0.0166 1,093,061 -0.00(-6.74%)
Nov 27, 2020 0.0180 0.0180 0.0157 0.0178 614,900 -0.00(-0.56%)
Nov 25, 2020 0.0198 0.0215 0.0175 0.0179 1,759,700 -0.00(-9.60%)
Nov 24, 2020 0.0226 0.0226 0.0152 0.0198 2,493,827 -0.01(-20.48%)
Nov 23, 2020 0.0245 0.0249 0.0210 0.0249 1,700,814 +0.00(+1.63%)
Nov 20, 2020 0.0253 0.0280 0.0200 0.0245 892,300 -0.00(-7.55%)
Nov 19, 2020 0.0278 0.0287 0.0240 0.0265 591,578 +0.00(+0.00%)
Nov 18, 2020 0.0350 0.0350 0.0240 0.0265 956,868 -0.00(-15.34%)
Nov 17, 2020 0.0235 0.0349 0.0235 0.0313 550,549 +0.01(+20.38%)
Nov 16, 2020 0.0340 0.0357 0.0250 0.0260 1,229,941 -0.01(-23.75%)
Nov 13, 2020 0.0260 0.0390 0.0260 0.0341 2,061,200 +0.01(+29.66%)
Nov 12, 2020 0.0266 0.0299 0.0230 0.0263 622,812 -0.00(-2.59%)
Nov 11, 2020 0.0250 0.0320 0.0250 0.0270 1,062,498 +0.00(+8.00%)
Nov 10, 2020 0.0255 0.0279 0.0206 0.0250 1,490,059 -0.00(-3.47%)
Nov 09, 2020 0.0290 0.0290 0.0204 0.0259 1,575,488 -0.00(-12.20%)
Nov 06, 2020 0.0270 0.0350 0.0240 0.0295 1,316,600 +0.01(+27.71%)
Nov 05, 2020 0.0221 0.0238 0.0113 0.0231 1,893,479 -0.00(-2.12%)
Nov 04, 2020 0.0262 0.0264 0.0235 0.0236 629,923 -0.00(-10.61%)
Nov 03, 2020 0.0350 0.0350 0.0250 0.0264 1,055,078 -0.01(-16.19%)
Nov 02, 2020 0.0341 0.0357 0.0315 0.0315 411,730 -0.00(-11.76%)
Oct 30, 2020 0.0341 0.0368 0.0341 0.0357 417,000 -0.00(-5.31%)
Oct 29, 2020 0.0380 0.0390 0.0344 0.0377 1,798,271 -0.00(-1.57%)
Oct 28, 2020 0.0400 0.0460 0.0338 0.0383 1,241,256 +0.00(+6.39%)
Oct 27, 2020 0.0360 0.0360 0.0336 0.0360 568,625 -0.00(-2.17%)
Oct 26, 2020 0.0315 0.0380 0.0315 0.0368 694,770 +0.00(+6.67%)
Oct 23, 2020 0.0345 0.0345 0.0328 0.0345 586,800 +0.00(+0.29%)
Oct 22, 2020 0.0370 0.0370 0.0340 0.0344 1,933,308 -0.00(-7.03%)
Oct 21, 2020 0.0380 0.0380 0.0348 0.0370 1,525,463 +0.00(+6.32%)
Oct 20, 2020 0.0380 0.0380 0.0343 0.0348 730,194 -0.00(-7.20%)
Oct 19, 2020 0.0390 0.0394 0.0349 0.0375 433,426 -0.00(-1.32%)
Oct 16, 2020 0.0400 0.0420 0.0380 0.0380 927,400 -0.00(-3.31%)
Oct 15, 2020 0.0400 0.0475 0.0385 0.0393 1,563,488 -0.00(-2.24%)
Oct 14, 2020 0.0400 0.0429 0.0393 0.0402 833,955 -0.00(-1.71%)
Oct 13, 2020 0.0430 0.0430 0.0400 0.0409 652,108 +0.00(+2.25%)
Oct 12, 2020 0.0420 0.0425 0.0400 0.0400 812,263 +0.00(+3.90%)
Oct 09, 2020 0.0401 0.0419 0.0380 0.0385 830,900 -0.00(-3.75%)
Oct 08, 2020 0.0425 0.0428 0.0391 0.0400 963,051 -0.00(-6.98%)
Oct 07, 2020 0.0420 0.0450 0.0380 0.0430 2,047,531 -0.00(-1.83%)
Oct 06, 2020 0.0409 0.0500 0.0391 0.0438 961,247 +0.00(+5.80%)
Oct 05, 2020 0.0420 0.0451 0.0410 0.0414 852,268 -0.00(-3.72%)
Oct 02, 2020 0.0520 0.0520 0.0405 0.0430 1,236,300 -0.01(-17.31%)
Oct 01, 2020 0.0392 0.0600 0.0375 0.0520 4,705,107 +0.01(+31.65%)
Sep 30, 2020 0.0365 0.0459 0.0363 0.0395 750,735 -0.00(-0.50%)
Sep 29, 2020 0.0437 0.0480 0.0375 0.0397 1,828,091 -0.00(-4.34%)
Sep 28, 2020 0.0410 0.0433 0.0393 0.0415 908,176 -0.00(-1.66%)
Sep 25, 2020 0.0410 0.0433 0.0398 0.0422 687,400 -0.00(-2.54%)
Sep 24, 2020 0.0390 0.0580 0.0389 0.0433 1,114,802 +0.00(+12.18%)
Sep 23, 2020 0.0410 0.0439 0.0362 0.0386 1,588,721 -0.00(-9.18%)
Sep 22, 2020 0.0389 0.0452 0.0389 0.0425 1,093,120 +0.00(+9.54%)
Sep 21, 2020 0.0420 0.0430 0.0360 0.0388 675,903 -0.00(-9.13%)
Sep 18, 2020 0.0440 0.0480 0.0420 0.0427 1,093,500 -0.01(-11.04%)
Sep 17, 2020 0.0430 0.0650 0.0420 0.0480 3,364,623 +0.01(+13.74%)
Sep 16, 2020 0.0390 0.0452 0.0365 0.0422 598,555 +0.00(+0.72%)
Sep 15, 2020 0.0393 0.0451 0.0383 0.0419 2,160,455 +0.00(+11.44%)
Sep 14, 2020 0.0366 0.0410 0.0360 0.0376 745,329 -0.00(-5.53%)
Sep 11, 2020 0.0331 0.0478 0.0325 0.0398 970,900 +0.00(+10.56%)
Sep 10, 2020 0.0400 0.0400 0.0325 0.0360 1,169,540 -0.00(-10.22%)
Sep 09, 2020 0.0490 0.0490 0.0390 0.0401 928,760 -0.01(-19.80%)
Sep 08, 2020 0.0650 0.0659 0.0469 0.0500 1,112,246 -0.01(-10.23%)
Sep 04, 2020 0.0601 0.0655 0.0521 0.0557 882,500 -0.01(-10.88%)
Sep 03, 2020 0.0630 0.0648 0.0600 0.0625 994,978 +0.00(+0.32%)
Sep 02, 2020 0.0660 0.0790 0.0601 0.0623 1,106,428 -0.01(-14.07%)
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.