Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Epazz Inc
(OP:
EPAZ
)
0.0007
UNCHANGED
Streaming Delayed Price
Updated: 10:25 AM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
0.1805
0.1805
0.1805
0
-0.02(-10.27%)
Dec 28, 2017
0.2200
0.2300
0.1710
0.2012
951,442
-0.01(-6.43%)
Dec 27, 2017
0.2220
0.2700
0.2001
0.2150
1,459,505
+0.01(+7.50%)
Dec 26, 2017
0.1745
0.2150
0.1621
0.2000
573,978
+0.02(+11.11%)
Dec 22, 2017
0.1700
0.1890
0.1452
0.1800
929,429
-0.04(-18.18%)
Dec 21, 2017
0.2300
0.2650
0.1500
0.2200
1,514,252
-0.02(-8.33%)
Dec 20, 2017
0.2500
0.2900
0.2200
0.2400
934,238
-0.03(-9.43%)
Dec 19, 2017
0.2650
0.3500
0.2000
0.2650
1,762,224
+0.02(+6.00%)
Dec 18, 2017
0.3850
0.3900
0.1500
0.2500
5,336,111
-0.12(-32.41%)
Dec 15, 2017
0.3400
0.5200
0.2910
0.3699
9,459,195
+0.12(+47.96%)
Dec 14, 2017
0.0406
0.2600
0.0360
0.2500
10,984,746
+0.22(+825.93%)
Dec 13, 2017
0.0191
0.0450
0.0160
0.0270
3,489,139
+0.01(+53.41%)
Dec 12, 2017
0.0169
0.0191
0.0161
0.0176
410,143
+0.00(+4.14%)
Dec 11, 2017
0.0169
0.0170
0.0125
0.0169
173,474
+0.00(+0.00%)
Dec 08, 2017
0.0169
0.0169
0.0121
0.0169
235,596
+0.00(+25.19%)
Dec 07, 2017
0.0125
0.0158
0.0118
0.0135
65,865
+0.00(+14.41%)
Dec 06, 2017
0.0135
0.0138
0.0110
0.0118
492,196
-0.00(-12.59%)
Dec 05, 2017
0.0155
0.0155
0.0135
0.0135
312,053
+0.00(+11.57%)
Dec 04, 2017
0.0160
0.0160
0.0120
0.0121
541,425
-0.00(-24.38%)
Dec 01, 2017
0.0230
0.0230
0.0150
0.0160
288,559
-0.00(-8.05%)
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%)
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
.