Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Epazz Inc (EPAZ)

$ 0.0362   0.0012 (+3.43%) Volume: 2k 10:51 AM EDT Sep 19, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/18 0.0359 0.0362 0.0359 0.0362 2k 0.0012 3.43% 0.0362 72.10 2
09/18/18 0.0385 0.03925 0.035 0.035 34.84k -0.0038 -9.79% 0.035 1.35k 8
09/17/18 0.0387 0.04 0.0385 0.0388 23.39k 0.00195 5.29% 0.0388 918.60 10
09/14/18 0.03869 0.0387 0.035 0.03685 82.12k -0.00185 -4.78% 0.03685 3.01k 10
09/13/18 0.035 0.0387 0.035 0.0387 168.26k 0.0037 10.57% 0.0387 6.09k 13
09/12/18 0.038 0.038 0.0325 0.035 89.18k 0.00245 7.53% 0.035 3.19k 25
09/11/18 0.035 0.03869 0.03255 0.03255 35.25k -0.00615 -15.89% 0.03255 1.29k 7
09/10/18 0.0434 0.045 0.0371 0.0387 196.09k -0.0046 -10.62% 0.0387 8.46k 13
09/07/18 0.0386 0.0433 0.0385 0.0433 9.8k 0.0012 2.85% 0.0433 379.42 3
09/06/18 0.045 0.045 0.0421 0.0421 825 0.0029 7.40% 0.0421 35.67 2
09/05/18 0.0392 0.0392 0.0392 0.0392 1,000 -0.0058 -12.89% 0.0392 39.20 1
09/04/18 0.0387 0.045 0.0387 0.045 75.7k -0.005 -10.00% 0.045 3.08k 11
08/31/18 0.0416 0.05 0.0416 0.05 40.54k -0.002 -3.85% 0.05 1.94k 5
08/30/18 0.0435 0.052 0.041075 0.052 19.2k 0.012 30.00% 0.052 824.01 5
08/29/18 0.0447 0.0447 0.0382 0.04 14.14k -0.0049 -10.91% 0.04 579.69 11
08/28/18 N/A N/A N/A 0.0449 5 0.00 0.00% 0.0449 N/A 1
08/27/18 0.04255 0.0449 0.0402 0.0449 23.13k 0.00 0.00% 0.0449 939.91 7
08/24/18 0.0405 0.05 0.04 0.0449 64.79k 0.0045 11.14% 0.0449 2.9k 14
08/23/18 0.051 0.051 0.0404 0.0404 55.5k -0.0081 -16.70% 0.0404 2.55k 11
08/22/18 0.0505 0.0505 0.047 0.0485 63.92k -0.002 -3.96% 0.0485 3.12k 11
08/21/18 0.0513 0.0513 0.04925 0.0505 32.95k -0.0007 -1.37% 0.0505 1.65k 9
08/20/18 0.0525 0.0525 0.05 0.0512 59.18k 0.0012 2.40% 0.0512 3.06k 16