Epazz, Inc. (EPAZ)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0038

+0.0002

(+5.57%)

At close: 03:54PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0041	0.0041	0.0028	0.0038	0.0038	381,000
Jan 26, 2023	0.0036	0.0036	0.0030	0.0036	0.0036	203,176
Jan 25, 2023	0.0031	0.0034	0.0031	0.0031	0.0031	253,482
Jan 24, 2023	0.0034	0.0034	0.0024	0.0030	0.0030	810,494
Jan 23, 2023	0.0029	0.0032	0.0029	0.0032	0.0032	419,375
Jan 20, 2023	0.0035	0.0035	0.0029	0.0030	0.0030	2,071,678
Jan 19, 2023	0.0032	0.0032	0.0031	0.0031	0.0031	88,100
Jan 18, 2023	0.0031	0.0040	0.0026	0.0032	0.0032	1,288,186
Jan 17, 2023	0.0026	0.0029	0.0026	0.0029	0.0029	828,488
Jan 13, 2023	0.0034	0.0040	0.0027	0.0027	0.0027	344,479
Jan 12, 2023	0.0037	0.0037	0.0033	0.0033	0.0033	206,708
Jan 11, 2023	0.0038	0.0038	0.0037	0.0038	0.0038	102,310
Jan 10, 2023	0.0037	0.0044	0.0037	0.0040	0.0040	79,915
Jan 09, 2023	0.0036	0.0044	0.0027	0.0034	0.0034	430,846
Jan 06, 2023	0.0037	0.0037	0.0037	0.0037	0.0037	103,973
Jan 05, 2023	0.0036	0.0043	0.0036	0.0037	0.0037	582,422
Jan 04, 2023	0.0030	0.0040	0.0030	0.0036	0.0036	1,324,304
Jan 03, 2023	0.0027	0.0029	0.0027	0.0029	0.0029	592,071
Dec 30, 2022	0.0020	0.0027	0.0019	0.0027	0.0027	1,206,780
Dec 29, 2022	0.0020	0.0025	0.0020	0.0025	0.0025	4,232,878
Dec 28, 2022	0.0019	0.0022	0.0014	0.0014	0.0014	1,481,269
Dec 27, 2022	0.0025	0.0026	0.0020	0.0020	0.0020	2,063,644
Dec 23, 2022	0.0027	0.0030	0.0025	0.0026	0.0026	125,982
Dec 22, 2022	0.0024	0.0026	0.0024	0.0026	0.0026	8,500
Dec 21, 2022	0.0027	0.0027	0.0026	0.0026	0.0026	68,052
Dec 20, 2022	0.0027	0.0030	0.0024	0.0026	0.0026	488,305
Dec 19, 2022	0.0030	0.0030	0.0027	0.0027	0.0027	102,656
Dec 16, 2022	0.0030	0.0032	0.0028	0.0028	0.0028	78,630
Dec 15, 2022	0.0029	0.0029	0.0026	0.0028	0.0028	982,324
Dec 14, 2022	0.0033	0.0033	0.0026	0.0030	0.0030	1,003,308
Dec 13, 2022	0.0029	0.0033	0.0029	0.0033	0.0033	298,617
Dec 12, 2022	0.0026	0.0031	0.0022	0.0031	0.0031	420,551
Dec 09, 2022	0.0030	0.0032	0.0026	0.0027	0.0027	266,802
Dec 08, 2022	0.0030	0.0030	0.0022	0.0029	0.0029	1,299,248
Dec 07, 2022	0.0031	0.0033	0.0028	0.0030	0.0030	915,318
Dec 06, 2022	0.0031	0.0034	0.0028	0.0032	0.0032	530,401
Dec 05, 2022	0.0036	0.0036	0.0029	0.0030	0.0030	1,876,684
Dec 02, 2022	0.0034	0.0039	0.0033	0.0036	0.0036	324,344
Dec 01, 2022	0.0037	0.0037	0.0031	0.0031	0.0031	606,401
Nov 30, 2022	0.0035	0.0037	0.0033	0.0037	0.0037	387,423
Nov 29, 2022	0.0037	0.0037	0.0032	0.0032	0.0032	1,177,258
Nov 28, 2022	0.0039	0.0042	0.0033	0.0035	0.0035	1,008,153
Nov 25, 2022	0.0034	0.0034	0.0032	0.0034	0.0034	184,035
Nov 23, 2022	0.0031	0.0037	0.0031	0.0036	0.0036	400,859
Nov 22, 2022	0.0037	0.0037	0.0030	0.0036	0.0036	2,192,659
Nov 21, 2022	0.0037	0.0042	0.0035	0.0038	0.0038	473,067
Nov 18, 2022	0.0033	0.0042	0.0033	0.0040	0.0040	1,302,792
Nov 17, 2022	0.0041	0.0042	0.0037	0.0037	0.0037	817,257
Nov 16, 2022	0.0039	0.0041	0.0037	0.0041	0.0041	666,110
Nov 15, 2022	0.0043	0.0043	0.0037	0.0037	0.0037	2,205,189
Nov 14, 2022	0.0044	0.0044	0.0032	0.0037	0.0037	798,392
Nov 11, 2022	0.0039	0.0044	0.0039	0.0040	0.0040	4,145,204
Nov 10, 2022	0.0034	0.0039	0.0032	0.0039	0.0039	565,164
Nov 09, 2022	0.0037	0.0041	0.0032	0.0037	0.0037	550,630
Nov 08, 2022	0.0035	0.0044	0.0030	0.0044	0.0044	2,493,203
Nov 07, 2022	0.0033	0.0035	0.0033	0.0035	0.0035	1,736,691
Nov 04, 2022	0.0035	0.0035	0.0028	0.0032	0.0032	1,214,334
Nov 03, 2022	0.0035	0.0035	0.0030	0.0034	0.0034	3,300,832
Nov 02, 2022	0.0030	0.0047	0.0030	0.0033	0.0033	12,126,871
Nov 01, 2022	0.0029	0.0031	0.0029	0.0030	0.0030	2,494,899
Oct 31, 2022	0.0030	0.0033	0.0029	0.0029	0.0029	1,100,437
Oct 28, 2022	0.0032	0.0032	0.0030	0.0031	0.0031	828,156
Oct 27, 2022	0.0044	0.0044	0.0010	0.0032	0.0032	28,031,358
Oct 26, 2022	0.0045	0.0047	0.0045	0.0045	0.0045	155,989
Oct 25, 2022	0.0048	0.0050	0.0045	0.0047	0.0047	403,774
Oct 24, 2022	0.0055	0.0055	0.0050	0.0050	0.0050	127,105
Oct 21, 2022	0.0053	0.0057	0.0047	0.0055	0.0055	265,218
Oct 20, 2022	0.0052	0.0052	0.0052	0.0052	0.0052	5,473
Oct 19, 2022	0.0053	0.0054	0.0052	0.0052	0.0052	116,490
Oct 18, 2022	0.0055	0.0059	0.0052	0.0054	0.0054	182,501
Oct 17, 2022	0.0050	0.0052	0.0049	0.0052	0.0052	400,000
Oct 14, 2022	0.0053	0.0054	0.0049	0.0054	0.0054	28,209
Oct 13, 2022	0.0049	0.0056	0.0048	0.0054	0.0054	136,274
Oct 12, 2022	0.0053	0.0057	0.0047	0.0052	0.0052	119,240
Oct 11, 2022	0.0051	0.0051	0.0047	0.0048	0.0048	215,800
Oct 10, 2022	0.0055	0.0055	0.0047	0.0055	0.0055	27,000
Oct 07, 2022	0.0047	0.0057	0.0047	0.0057	0.0057	388,267
Oct 06, 2022	0.0050	0.0055	0.0045	0.0055	0.0055	73,000
Oct 05, 2022	0.0049	0.0050	0.0045	0.0050	0.0050	233,209
Oct 04, 2022	0.0047	0.0049	0.0046	0.0047	0.0047	140,433
Oct 03, 2022	0.0047	0.0047	0.0045	0.0047	0.0047	238,510
Sep 30, 2022	0.0047	0.0049	0.0047	0.0047	0.0047	56,001
Sep 29, 2022	0.0044	0.0051	0.0037	0.0047	0.0047	2,935,199
Sep 28, 2022	0.0058	0.0058	0.0049	0.0050	0.0050	440,300
Sep 27, 2022	0.0052	0.0055	0.0050	0.0052	0.0052	229,596
Sep 26, 2022	0.0056	0.0056	0.0049	0.0050	0.0050	459,302
Sep 23, 2022	0.0055	0.0055	0.0050	0.0054	0.0054	158,040
Sep 22, 2022	0.0057	0.0058	0.0055	0.0057	0.0057	40,709
Sep 21, 2022	0.0055	0.0059	0.0055	0.0057	0.0057	144,683
Sep 20, 2022	0.0058	0.0059	0.0052	0.0052	0.0052	636,298
Sep 19, 2022	0.0058	0.0060	0.0058	0.0059	0.0059	449,824
Sep 16, 2022	0.0058	0.0060	0.0055	0.0058	0.0058	414,692
Sep 15, 2022	0.0059	0.0060	0.0055	0.0055	0.0055	443,652
Sep 14, 2022	0.0058	0.0060	0.0058	0.0059	0.0059	308,010
Sep 13, 2022	0.0058	0.0062	0.0058	0.0060	0.0060	1,000,482
Sep 12, 2022	0.0058	0.0060	0.0058	0.0058	0.0058	258,777
Sep 09, 2022	0.0058	0.0059	0.0058	0.0059	0.0059	20,000
Sep 08, 2022	0.0060	0.0063	0.0055	0.0058	0.0058	344,855
Sep 07, 2022	0.0056	0.0062	0.0056	0.0060	0.0060	1,402,750
Sep 06, 2022	0.0059	0.0060	0.0058	0.0059	0.0059	335,641
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Epazz, Inc. (EPAZ)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)