Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epazz Inc (OP: EPAZ )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
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%)
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.