Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Epazz Inc (EPAZ)

$ 0.016   0.0005 (+3.23%) Volume: 416.58k 2:26 PM EDT Oct 20, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/17 0.0179 0.0179 0.015 0.016 416,575 0.0005 3.23% 0.016 6.5k 38
10/19/17 0.0195 0.022 0.015 0.0155 915,014 -0.002 -11.43% 0.0155 16.71k 53
10/18/17 0.0159 0.0184 0.0125 0.0175 531,234 0.003 20.69% 0.0175 8.05k 45
10/17/17 0.0174 0.019 0.0113 0.0145 573,647 -0.0015 -9.38% 0.0145 9.75k 42
10/16/17 0.01132 0.017 0.0113 0.016 784,200 0.0049 44.14% 0.016 10.76k 28
10/13/17 0.0142 0.0155 0.011 0.0111 781,939 -0.0028 -20.14% 0.0111 9.97k 44
10/12/17 0.0115 0.01942 0.0114 0.0139 2,332,224 0.0039 39.00% 0.0139 31.45k 96
10/11/17 0.00945 0.0119 0.0092 0.01 631,696 0.0009 9.89% 0.01 6.36k 43
10/10/17 0.01 0.0117 0.0091 0.0091 386,257 -0.0028 -23.53% 0.0091 3.76k 32
10/09/17 0.01 0.0119 0.01 0.0119 224,383 0.0008 7.21% 0.0119 2.36k 13
10/06/17 0.012 0.013 0.0098 0.0111 1,096,016 0.00 0.00% 0.0111 13.05k 56
10/05/17 0.0094 0.013 0.0094 0.0111 840,131 0.0018 19.35% 0.0111 9.18k 51
10/04/17 0.0147 0.016 0.0093 0.0093 1,414,215 -0.0037 -28.46% 0.0093 15.39k 82
10/03/17 0.016 0.0165 0.0105 0.013 1,396,452 -0.003 -18.75% 0.013 16.13k 67
10/02/17 0.0104 0.0449 0.009 0.016 12,294,465 0.009 128.57% 0.016 246.82k 606
09/29/17 0.008 0.0116 0.007 0.007 2,953,439 0.0015 27.27% 0.007 30.49k 133
09/28/17 0.0055 0.0055 0.0055 0.0055 8,425 0.0002 3.77% 0.0055 46.34 8
09/27/17 N/A N/A N/A 0.0053 3 0.00 0.00% 0.0053 N/A 3
09/26/17 0.0079 0.008 0.0053 0.0053 5,020 0.0002 3.92% 0.0053 39.33 3
09/25/17 0.0052 0.0052 0.0051 0.0051 46,003 -0.003 -37.04% 0.0051 236.59 7
09/22/17 0.00528 0.0081 0.0052 0.0081 20,001 -0.0002 -2.41% 0.0081 116.81 5
09/21/17 0.0083 0.0083 0.0083 0.0083 9,999 -0.0002 -2.35% 0.0083 82.99 1
09/20/17 0.0057 0.0085 0.0057 0.0085 12,000 -0.0002 -2.30% 0.0085 71.20 3