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)

$ 0.055   -0.0026 (-4.51%) Volume: 81.2k 3:56 PM EDT Jun 22, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/22/18 0.05 0.0589 0.05 0.055 81.2k -0.0026 -4.51% 0.055 4.54k 5
06/21/18 0.0405 0.0585 0.0405 0.0576 28.28k 0.0051 9.71% 0.0576 1.61k 8
06/20/18 0.05 0.0595 0.05 0.0525 124.46k 0.0025 5.00% 0.0525 6.57k 21
06/19/18 0.05635 0.0593 0.05 0.05 113.09k -0.00169 -3.27% 0.05 5.76k 18
06/18/18 0.055 0.0649 0.0504 0.05169 24.25k -0.00131 -2.47% 0.05169 1.27k 12
06/15/18 0.055 0.055 0.053 0.053 39.44k 0.001 1.92% 0.053 2.16k 6
06/14/18 0.055 0.055 0.05 0.052 167.65k -0.003 -5.45% 0.052 8.76k 19
06/13/18 0.051 0.06 0.0508 0.055 117.29k 0.0004 0.73% 0.055 6.09k 32
06/12/18 0.0575 0.0665 0.0508 0.0546 300.39k -0.0104 -16.00% 0.0546 16.91k 38
06/11/18 0.0632 0.071 0.06295 0.065 164.67k -0.0005 -0.76% 0.065 10.9k 29
06/08/18 0.071 0.071 0.0612 0.0655 35.48k -0.0025 -3.68% 0.0655 2.36k 17
06/07/18 0.071 0.071 0.0605 0.068 17.02k 0.00 0.00% 0.068 1.12k 7
06/06/18 0.074 0.074 0.065 0.068 117.14k -0.00511 -6.99% 0.068 7.9k 31
06/05/18 0.08 0.08 0.0651 0.07311 125.71k 0.00441 6.42% 0.07311 8.97k 24
06/04/18 0.08 0.08 0.0687 0.0687 140.47k -0.0018 -2.55% 0.0687 10.09k 33
06/01/18 0.0747 0.0788 0.067 0.0705 32.87k 0.00 0.00% 0.0705 2.38k 11
05/31/18 0.0705 0.0827 0.0705 0.0705 48.21k -0.0035 -4.73% 0.0705 3.48k 13
05/30/18 0.08 0.0899 0.07 0.074 159.18k -0.0045 -5.73% 0.074 12.37k 44
05/29/18 0.088 0.09 0.07 0.0785 210.39k 0.0039 5.23% 0.0785 15.98k 43
05/25/18 0.081 0.081 0.074 0.0746 110.77k -0.0133 -15.13% 0.0746 8.7k 17
05/24/18 0.085 0.09 0.0735 0.0879 62.63k 0.0079 9.88% 0.0879 5.02k 12
05/23/18 0.08175 0.088 0.0736 0.08 23.89k 0.0043 5.68% 0.08 1.88k 10
05/22/18 0.073 0.082 0.073 0.0757 21.86k -0.0123 -13.98% 0.0757 1.7k 8