Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Epazz, Inc. (EPAZ)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0038+0.0002 (+5.57%)
At close: 03:54PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.00410.00410.00280.00380.0038381,000
Jan 26, 20230.00360.00360.00300.00360.0036203,176
Jan 25, 20230.00310.00340.00310.00310.0031253,482
Jan 24, 20230.00340.00340.00240.00300.0030810,494
Jan 23, 20230.00290.00320.00290.00320.0032419,375
Jan 20, 20230.00350.00350.00290.00300.00302,071,678
Jan 19, 20230.00320.00320.00310.00310.003188,100
Jan 18, 20230.00310.00400.00260.00320.00321,288,186
Jan 17, 20230.00260.00290.00260.00290.0029828,488
Jan 13, 20230.00340.00400.00270.00270.0027344,479
Jan 12, 20230.00370.00370.00330.00330.0033206,708
Jan 11, 20230.00380.00380.00370.00380.0038102,310
Jan 10, 20230.00370.00440.00370.00400.004079,915
Jan 09, 20230.00360.00440.00270.00340.0034430,846
Jan 06, 20230.00370.00370.00370.00370.0037103,973
Jan 05, 20230.00360.00430.00360.00370.0037582,422
Jan 04, 20230.00300.00400.00300.00360.00361,324,304
Jan 03, 20230.00270.00290.00270.00290.0029592,071
Dec 30, 20220.00200.00270.00190.00270.00271,206,780
Dec 29, 20220.00200.00250.00200.00250.00254,232,878
Dec 28, 20220.00190.00220.00140.00140.00141,481,269
Dec 27, 20220.00250.00260.00200.00200.00202,063,644
Dec 23, 20220.00270.00300.00250.00260.0026125,982
Dec 22, 20220.00240.00260.00240.00260.00268,500
Dec 21, 20220.00270.00270.00260.00260.002668,052
Dec 20, 20220.00270.00300.00240.00260.0026488,305
Dec 19, 20220.00300.00300.00270.00270.0027102,656
Dec 16, 20220.00300.00320.00280.00280.002878,630
Dec 15, 20220.00290.00290.00260.00280.0028982,324
Dec 14, 20220.00330.00330.00260.00300.00301,003,308
Dec 13, 20220.00290.00330.00290.00330.0033298,617
Dec 12, 20220.00260.00310.00220.00310.0031420,551
Dec 09, 20220.00300.00320.00260.00270.0027266,802
Dec 08, 20220.00300.00300.00220.00290.00291,299,248
Dec 07, 20220.00310.00330.00280.00300.0030915,318
Dec 06, 20220.00310.00340.00280.00320.0032530,401
Dec 05, 20220.00360.00360.00290.00300.00301,876,684
Dec 02, 20220.00340.00390.00330.00360.0036324,344
Dec 01, 20220.00370.00370.00310.00310.0031606,401
Nov 30, 20220.00350.00370.00330.00370.0037387,423
Nov 29, 20220.00370.00370.00320.00320.00321,177,258
Nov 28, 20220.00390.00420.00330.00350.00351,008,153
Nov 25, 20220.00340.00340.00320.00340.0034184,035
Nov 23, 20220.00310.00370.00310.00360.0036400,859
Nov 22, 20220.00370.00370.00300.00360.00362,192,659
Nov 21, 20220.00370.00420.00350.00380.0038473,067
Nov 18, 20220.00330.00420.00330.00400.00401,302,792
Nov 17, 20220.00410.00420.00370.00370.0037817,257
Nov 16, 20220.00390.00410.00370.00410.0041666,110
Nov 15, 20220.00430.00430.00370.00370.00372,205,189
Nov 14, 20220.00440.00440.00320.00370.0037798,392
Nov 11, 20220.00390.00440.00390.00400.00404,145,204
Nov 10, 20220.00340.00390.00320.00390.0039565,164
Nov 09, 20220.00370.00410.00320.00370.0037550,630
Nov 08, 20220.00350.00440.00300.00440.00442,493,203
Nov 07, 20220.00330.00350.00330.00350.00351,736,691
Nov 04, 20220.00350.00350.00280.00320.00321,214,334
Nov 03, 20220.00350.00350.00300.00340.00343,300,832
Nov 02, 20220.00300.00470.00300.00330.003312,126,871
Nov 01, 20220.00290.00310.00290.00300.00302,494,899
Oct 31, 20220.00300.00330.00290.00290.00291,100,437
Oct 28, 20220.00320.00320.00300.00310.0031828,156
Oct 27, 20220.00440.00440.00100.00320.003228,031,358
Oct 26, 20220.00450.00470.00450.00450.0045155,989
Oct 25, 20220.00480.00500.00450.00470.0047403,774
Oct 24, 20220.00550.00550.00500.00500.0050127,105
Oct 21, 20220.00530.00570.00470.00550.0055265,218
Oct 20, 20220.00520.00520.00520.00520.00525,473
Oct 19, 20220.00530.00540.00520.00520.0052116,490
Oct 18, 20220.00550.00590.00520.00540.0054182,501
Oct 17, 20220.00500.00520.00490.00520.0052400,000
Oct 14, 20220.00530.00540.00490.00540.005428,209
Oct 13, 20220.00490.00560.00480.00540.0054136,274
Oct 12, 20220.00530.00570.00470.00520.0052119,240
Oct 11, 20220.00510.00510.00470.00480.0048215,800
Oct 10, 20220.00550.00550.00470.00550.005527,000
Oct 07, 20220.00470.00570.00470.00570.0057388,267
Oct 06, 20220.00500.00550.00450.00550.005573,000
Oct 05, 20220.00490.00500.00450.00500.0050233,209
Oct 04, 20220.00470.00490.00460.00470.0047140,433
Oct 03, 20220.00470.00470.00450.00470.0047238,510
Sep 30, 20220.00470.00490.00470.00470.004756,001
Sep 29, 20220.00440.00510.00370.00470.00472,935,199
Sep 28, 20220.00580.00580.00490.00500.0050440,300
Sep 27, 20220.00520.00550.00500.00520.0052229,596
Sep 26, 20220.00560.00560.00490.00500.0050459,302
Sep 23, 20220.00550.00550.00500.00540.0054158,040
Sep 22, 20220.00570.00580.00550.00570.005740,709
Sep 21, 20220.00550.00590.00550.00570.0057144,683
Sep 20, 20220.00580.00590.00520.00520.0052636,298
Sep 19, 20220.00580.00600.00580.00590.0059449,824
Sep 16, 20220.00580.00600.00550.00580.0058414,692
Sep 15, 20220.00590.00600.00550.00550.0055443,652
Sep 14, 20220.00580.00600.00580.00590.0059308,010
Sep 13, 20220.00580.00620.00580.00600.00601,000,482
Sep 12, 20220.00580.00600.00580.00580.0058258,777
Sep 09, 20220.00580.00590.00580.00590.005920,000
Sep 08, 20220.00600.00630.00550.00580.0058344,855
Sep 07, 20220.00560.00620.00560.00600.00601,402,750
Sep 06, 20220.00590.00600.00580.00590.0059335,641
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement