Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epazz Inc (OP: EPAZ )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0690 0.0690 0.0601 0.0689 41,687 +0.00(+7.66%)
Apr 27, 2018 0.0700 0.0700 0.0640 0.0640 223,089 -0.01(-8.57%)
Apr 26, 2018 0.0720 0.0720 0.0657 0.0700 29,177 -0.00(-2.78%)
Apr 25, 2018 0.0748 0.0748 0.0651 0.0720 119,562 -0.00(-1.18%)
Apr 24, 2018 0.0738 0.0738 0.0650 0.0729 421,169 +0.01(+8.58%)
Apr 23, 2018 0.0738 0.0738 0.0663 0.0671 51,216 -0.00(-4.14%)
Apr 20, 2018 0.0736 0.0738 0.0662 0.0700 378,093 -0.00(-5.15%)
Apr 19, 2018 0.0749 0.0794 0.0640 0.0738 143,720 +0.00(+3.94%)
Apr 18, 2018 0.0730 0.0786 0.0703 0.0710 74,651 -0.01(-7.67%)
Apr 17, 2018 0.0701 0.0798 0.0701 0.0769 116,556 -0.01(-9.21%)
Apr 16, 2018 0.0875 0.0875 0.0705 0.0847 181,740 -0.00(-2.76%)
Apr 13, 2018 0.0877 0.0877 0.0749 0.0871 24,200 +0.00(+5.32%)
Apr 12, 2018 0.0700 0.0900 0.0700 0.0827 169,343 +0.00(+3.37%)
Apr 11, 2018 0.0933 0.0989 0.0750 0.0800 364,510 -0.01(-13.89%)
Apr 10, 2018 0.0900 0.0990 0.0802 0.0929 219,950 +0.00(+1.75%)
Apr 09, 2018 0.0995 0.0995 0.0750 0.0913 69,748 -0.01(-8.24%)
Apr 06, 2018 0.0989 0.1010 0.0800 0.0995 116,960 +0.01(+10.56%)
Apr 05, 2018 0.0880 0.0995 0.0800 0.0900 468,576 +0.00(+5.26%)
Apr 04, 2018 0.0950 0.0950 0.0800 0.0855 206,240 -0.01(-9.91%)
Apr 03, 2018 0.1001 0.1001 0.0805 0.0949 39,167 -0.00(-0.11%)
Apr 02, 2018 0.0930 0.1060 0.0800 0.0950 56,016 -0.00(-3.04%)
Mar 29, 2018 0.0980 0.0980 0.0980 0 -0.00(-2.02%)
Mar 28, 2018 0.1099 0.1120 0.0700 0.1000 405,848 -0.00(-0.40%)
Mar 27, 2018 0.1145 0.1149 0.1004 0.1004 72,632 -0.01(-9.55%)
Mar 26, 2018 0.1000 0.1200 0.0975 0.1110 115,025 +0.00(+0.91%)
Mar 23, 2018 0.1015 0.1235 0.1000 0.1100 151,593 +0.00(+0.27%)
Mar 22, 2018 0.1140 0.1152 0.1014 0.1097 125,187 -0.00(-0.27%)
Mar 21, 2018 0.1049 0.1200 0.1002 0.1100 145,457 +0.01(+12.88%)
Mar 20, 2018 0.1099 0.1099 0.0950 0.0974 196,554 -0.01(-10.27%)
Mar 19, 2018 0.1001 0.1199 0.1001 0.1086 152,053 -0.00(-3.89%)
Mar 16, 2018 0.1300 0.1300 0.1030 0.1130 266,419 +0.00(+0.62%)
Mar 15, 2018 0.1197 0.1197 0.1020 0.1123 101,124 -0.00(-3.27%)
Mar 14, 2018 0.1139 0.1199 0.1125 0.1161 134,596 +0.00(+3.11%)
Mar 13, 2018 0.1057 0.1230 0.1000 0.1126 394,244 +0.01(+6.53%)
Mar 12, 2018 0.1100 0.1230 0.1051 0.1057 191,519 -0.00(-1.67%)
Mar 09, 2018 0.1100 0.1234 0.1060 0.1075 155,412 -0.02(-12.88%)
Mar 08, 2018 0.1220 0.1234 0.1113 0.1234 166,548 +0.00(+1.98%)
Mar 07, 2018 0.1239 0.1239 0.1056 0.1210 423,126 -0.00(-0.20%)
Mar 06, 2018 0.1100 0.1239 0.1052 0.1212 204,054 -0.00(-1.35%)
Mar 05, 2018 0.1200 0.1296 0.1070 0.1229 183,227 +0.00(+3.28%)
Mar 02, 2018 0.1102 0.1349 0.1006 0.1190 118,050 +0.00(+2.41%)
Mar 01, 2018 0.1353 0.1353 0.1103 0.1162 48,057 -0.00(-2.36%)
Feb 28, 2018 0.1433 0.1433 0.1100 0.1190 207,184 +0.01(+4.39%)
Feb 27, 2018 0.1010 0.1199 0.1010 0.1140 88,062 -0.01(-6.06%)
Feb 26, 2018 0.1200 0.1276 0.1101 0.1213 302,816 -0.01(-4.90%)
Feb 23, 2018 0.1426 0.1449 0.1262 0.1276 104,257 -0.02(-11.94%)
Feb 22, 2018 0.1470 0.1470 0.1260 0.1449 112,945 -0.00(-1.43%)
Feb 21, 2018 0.1490 0.1475 0.1310 0.1470 213,829 -0.00(-0.34%)
Feb 20, 2018 0.1300 0.1500 0.1250 0.1475 134,391 +0.01(+9.26%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 -0.00(-0.15%)
Feb 15, 2018 0.1585 0.1585 0.1100 0.1352 442,990 +0.02(+13.61%)
Feb 14, 2018 0.1154 0.1250 0.1062 0.1190 287,742 +0.01(+8.18%)
Feb 13, 2018 0.1150 0.1276 0.1000 0.1100 142,568 -0.00(-2.65%)
Feb 12, 2018 0.1089 0.1198 0.0900 0.1130 265,932 +0.01(+15.31%)
Feb 09, 2018 0.1190 0.1198 0.0945 0.0980 569,318 -0.00(-2.00%)
Feb 08, 2018 0.1315 0.1500 0.0900 0.1000 901,059 -0.03(-23.08%)
Feb 07, 2018 0.1100 0.1350 0.1100 0.1300 728,313 +0.03(+23.81%)
Feb 06, 2018 0.0840 0.1350 0.0840 0.1050 750,124 +0.00(+5.00%)
Feb 05, 2018 0.0820 0.1050 0.0820 0.1000 276,573 -0.00(-3.85%)
Feb 02, 2018 0.1190 0.1190 0.0950 0.1040 148,055 -0.01(-9.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.