U.S. markets open in 9 hours 26 minutes

S&P Futures
4,462.00
+16.25(+0.37%)
Dow Futures
34,813.00
+139.00(+0.40%)
Nasdaq Futures
15,369.00
+50.25(+0.33%)
Russell 2000 Futures
2,257.10
+13.10(+0.58%)
Crude Oil
74.90
+0.92(+1.24%)
Gold
1,759.20
+7.50(+0.43%)

Epazz, Inc. (EPAZ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.02100.0000 (0.00%)

At close: 3:52PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2021	0.0200	0.0219	0.0190	0.0210	0.0210	1,933,696
Sep 23, 2021	0.0196	0.0221	0.0191	0.0210	0.0210	2,629,997
Sep 22, 2021	0.0220	0.0240	0.0186	0.0204	0.0204	1,808,612
Sep 21, 2021	0.0230	0.0270	0.0220	0.0220	0.0220	3,034,278
Sep 20, 2021	0.0220	0.0229	0.0170	0.0221	0.0221	4,022,552
Sep 17, 2021	0.0239	0.0268	0.0198	0.0250	0.0250	2,270,190
Sep 16, 2021	0.0290	0.0299	0.0238	0.0238	0.0238	2,984,322
Sep 15, 2021	0.0221	0.0280	0.0215	0.0280	0.0280	6,091,663
Sep 14, 2021	0.0207	0.0220	0.0203	0.0215	0.0215	3,153,957
Sep 13, 2021	0.0205	0.0223	0.0200	0.0210	0.0210	5,441,831
Sep 10, 2021	0.0180	0.0220	0.0178	0.0196	0.0196	5,975,057
Sep 09, 2021	0.0160	0.0183	0.0160	0.0178	0.0178	7,442,828
Sep 08, 2021	0.0178	0.0178	0.0150	0.0156	0.0156	3,238,672
Sep 07, 2021	0.0178	0.0178	0.0151	0.0169	0.0169	4,016,229
Sep 03, 2021	0.0158	0.0178	0.0154	0.0177	0.0177	5,300,848
Sep 02, 2021	0.0151	0.0160	0.0145	0.0157	0.0157	2,749,476
Sep 01, 2021	0.0146	0.0160	0.0138	0.0158	0.0158	4,951,675
Aug 31, 2021	0.0138	0.0147	0.0138	0.0143	0.0143	1,017,137
Aug 30, 2021	0.0141	0.0153	0.0133	0.0144	0.0144	1,246,943
Aug 27, 2021	0.0144	0.0147	0.0143	0.0144	0.0144	601,461
Aug 26, 2021	0.0152	0.0157	0.0143	0.0143	0.0143	872,290
Aug 25, 2021	0.0159	0.0160	0.0141	0.0157	0.0157	3,857,472
Aug 24, 2021	0.0139	0.0158	0.0136	0.0140	0.0140	1,427,162
Aug 23, 2021	0.0145	0.0145	0.0132	0.0132	0.0132	1,344,752
Aug 20, 2021	0.0132	0.0148	0.0132	0.0148	0.0148	583,653
Aug 19, 2021	0.0160	0.0160	0.0132	0.0141	0.0141	1,053,475
Aug 18, 2021	0.0132	0.0170	0.0130	0.0160	0.0160	5,484,434
Aug 17, 2021	0.0136	0.0136	0.0130	0.0130	0.0130	882,542
Aug 16, 2021	0.0141	0.0145	0.0134	0.0134	0.0134	1,742,685
Aug 13, 2021	0.0154	0.0154	0.0141	0.0148	0.0148	2,070,413
Aug 12, 2021	0.0150	0.0165	0.0135	0.0148	0.0148	2,185,064
Aug 11, 2021	0.0179	0.0179	0.0149	0.0154	0.0154	10,700,491
Aug 10, 2021	0.0133	0.0136	0.0129	0.0135	0.0135	1,574,988
Aug 09, 2021	0.0132	0.0135	0.0130	0.0135	0.0135	939,095
Aug 06, 2021	0.0136	0.0137	0.0130	0.0130	0.0130	711,450
Aug 05, 2021	0.0125	0.0137	0.0120	0.0135	0.0135	2,306,955
Aug 04, 2021	0.0126	0.0200	0.0126	0.0126	0.0126	8,375,492
Aug 03, 2021	0.0113	0.0126	0.0107	0.0112	0.0112	1,069,975
Aug 02, 2021	0.0114	0.0138	0.0108	0.0113	0.0113	603,292
Jul 30, 2021	0.0122	0.0132	0.0119	0.0122	0.0122	97,934
Jul 29, 2021	0.0123	0.0125	0.0105	0.0122	0.0122	574,782
Jul 28, 2021	0.0133	0.0136	0.0122	0.0126	0.0126	993,760
Jul 27, 2021	0.0144	0.0145	0.0136	0.0136	0.0136	965,006
Jul 26, 2021	0.0147	0.0148	0.0133	0.0143	0.0143	844,414
Jul 23, 2021	0.0152	0.0152	0.0133	0.0134	0.0134	1,526,291
Jul 22, 2021	0.0152	0.0152	0.0141	0.0141	0.0141	340,246
Jul 21, 2021	0.0141	0.0152	0.0141	0.0152	0.0152	50,852
Jul 20, 2021	0.0158	0.0158	0.0140	0.0147	0.0147	804,695
Jul 19, 2021	0.0160	0.0168	0.0133	0.0154	0.0154	1,519,419
Jul 16, 2021	0.0167	0.0187	0.0160	0.0161	0.0161	1,748,308
Jul 15, 2021	0.0187	0.0187	0.0164	0.0180	0.0180	588,862
Jul 14, 2021	0.0164	0.0181	0.0162	0.0181	0.0181	836,642
Jul 13, 2021	0.0171	0.0171	0.0166	0.0169	0.0169	256,656
Jul 12, 2021	0.0164	0.0172	0.0164	0.0170	0.0170	1,345,887
Jul 09, 2021	0.0164	0.0171	0.0162	0.0167	0.0167	321,644
Jul 08, 2021	0.0170	0.0174	0.0161	0.0165	0.0165	1,909,084
Jul 07, 2021	0.0178	0.0178	0.0167	0.0170	0.0170	1,936,337
Jul 06, 2021	0.0165	0.0179	0.0165	0.0167	0.0167	1,662,733
Jul 02, 2021	0.0180	0.0184	0.0165	0.0170	0.0170	1,721,125
Jul 01, 2021	0.0176	0.0185	0.0172	0.0178	0.0178	1,330,574
Jun 30, 2021	0.0200	0.0200	0.0163	0.0170	0.0170	2,589,780
Jun 29, 2021	0.0184	0.0187	0.0171	0.0181	0.0181	925,914
Jun 28, 2021	0.0184	0.0190	0.0171	0.0171	0.0171	2,230,254
Jun 25, 2021	0.0185	0.0187	0.0179	0.0182	0.0182	2,025,713
Jun 24, 2021	0.0198	0.0199	0.0179	0.0190	0.0190	3,483,698
Jun 23, 2021	0.0185	0.0197	0.0177	0.0191	0.0191	1,500,667
Jun 22, 2021	0.0195	0.0200	0.0177	0.0196	0.0196	931,881
Jun 21, 2021	0.0190	0.0220	0.0190	0.0207	0.0207	2,205,141
Jun 18, 2021	0.0192	0.0204	0.0185	0.0190	0.0190	564,881
Jun 17, 2021	0.0230	0.0230	0.0190	0.0205	0.0205	957,300
Jun 16, 2021	0.0187	0.0230	0.0179	0.0230	0.0230	2,966,099
Jun 15, 2021	0.0191	0.0200	0.0184	0.0192	0.0192	1,633,359
Jun 14, 2021	0.0188	0.0219	0.0176	0.0185	0.0185	2,020,224
Jun 11, 2021	0.0181	0.0210	0.0175	0.0208	0.0208	764,438
Jun 10, 2021	0.0180	0.0190	0.0175	0.0189	0.0189	1,034,950
Jun 09, 2021	0.0173	0.0185	0.0170	0.0185	0.0185	1,726,240
Jun 08, 2021	0.0180	0.0190	0.0166	0.0174	0.0174	1,513,095
Jun 07, 2021	0.0190	0.0190	0.0175	0.0183	0.0183	469,040
Jun 04, 2021	0.0194	0.0194	0.0164	0.0193	0.0193	459,484
Jun 03, 2021	0.0200	0.0200	0.0182	0.0189	0.0189	348,739
Jun 02, 2021	0.0192	0.0195	0.0180	0.0180	0.0180	885,888
Jun 01, 2021	0.0224	0.0224	0.0187	0.0198	0.0198	1,347,222
May 28, 2021	0.0200	0.0220	0.0186	0.0189	0.0189	1,704,729
May 27, 2021	0.0209	0.0235	0.0203	0.0227	0.0227	1,279,847
May 26, 2021	0.0249	0.0249	0.0209	0.0237	0.0237	412,725
May 25, 2021	0.0282	0.0289	0.0231	0.0244	0.0244	924,515
May 24, 2021	0.0300	0.0300	0.0250	0.0294	0.0294	1,225,002
May 21, 2021	0.0300	0.0310	0.0241	0.0290	0.0290	2,407,979
May 20, 2021	0.0190	0.0279	0.0161	0.0278	0.0278	4,397,506
May 19, 2021	0.0176	0.0195	0.0151	0.0194	0.0194	2,734,793
May 18, 2021	0.0163	0.0170	0.0155	0.0159	0.0159	1,712,573
May 17, 2021	0.0175	0.0180	0.0151	0.0165	0.0165	1,601,111
May 14, 2021	0.0185	0.0185	0.0151	0.0179	0.0179	465,345
May 13, 2021	0.0163	0.0180	0.0151	0.0180	0.0180	1,422,263
May 12, 2021	0.0203	0.0210	0.0150	0.0165	0.0165	1,665,517
May 11, 2021	0.0222	0.0255	0.0180	0.0200	0.0200	1,423,905
May 10, 2021	0.0238	0.0238	0.0200	0.0219	0.0219	1,530,675
May 07, 2021	0.0230	0.0248	0.0203	0.0215	0.0215	1,305,660
May 06, 2021	0.0250	0.0250	0.0230	0.0248	0.0248	1,273,133
May 05, 2021	0.0250	0.0275	0.0240	0.0244	0.0244	1,119,172
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,462.00+16.25(+0.37%)

Dow Futures34,813.00+139.00(+0.40%)

Nasdaq Futures15,369.00+50.25(+0.33%)

Russell 2000 Futures2,257.10+13.10(+0.58%)

Crude Oil74.90+0.92(+1.24%)

Gold1,759.20+7.50(+0.43%)

Epazz, Inc. (EPAZ)

S&P Futures
4,462.00
+16.25(+0.37%)

Dow Futures
34,813.00
+139.00(+0.40%)

Nasdaq Futures
15,369.00
+50.25(+0.33%)

Russell 2000 Futures
2,257.10
+13.10(+0.58%)

Crude Oil
74.90
+0.92(+1.24%)

Gold
1,759.20
+7.50(+0.43%)