STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

Epazz, Inc. (EPAZ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0008

0.0000

(0.00%)

As of 10:31AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	282,500
May 06, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	34,663,446
May 03, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	16,229,508
May 02, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	20,902,842
May 01, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	2,610,112
Apr 30, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	8,992,600
Apr 29, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	10,590,024
Apr 26, 2024	0.0008	0.0009	0.0007	0.0009	0.0009	23,983,008
Apr 25, 2024	0.0008	0.0009	0.0007	0.0009	0.0009	24,513,316
Apr 24, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	18,585,858
Apr 23, 2024	0.0008	0.0009	0.0007	0.0009	0.0009	29,950,334
Apr 22, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	37,589,189
Apr 19, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	10,692,250
Apr 18, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	16,867,255
Apr 17, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	15,755,145
Apr 16, 2024	0.0008	0.0009	0.0007	0.0007	0.0007	40,468,975
Apr 15, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	14,142,599
Apr 12, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	19,600,382
Apr 11, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	15,341,735
Apr 10, 2024	0.0008	0.0009	0.0007	0.0008	0.0008	20,547,301
Apr 09, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	37,259,654
Apr 08, 2024	0.0009	0.0009	0.0007	0.0007	0.0007	15,633,837
Apr 05, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	23,096,648
Apr 04, 2024	0.0011	0.0011	0.0007	0.0009	0.0009	49,498,712
Apr 03, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	7,857,762
Apr 02, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	17,876,512
Apr 01, 2024	0.0013	0.0013	0.0009	0.0010	0.0010	15,919,752
Mar 28, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	15,346,720
Mar 27, 2024	0.0009	0.0013	0.0008	0.0010	0.0010	50,896,194
Mar 26, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	22,194,208
Mar 25, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	15,399,576
Mar 22, 2024	0.0008	0.0009	0.0007	0.0008	0.0008	10,448,148
Mar 21, 2024	0.0008	0.0009	0.0007	0.0009	0.0009	10,254,037
Mar 20, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	35,871,799
Mar 19, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	31,127,751
Mar 18, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	6,177,232
Mar 15, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	5,390,883
Mar 14, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	13,754,893
Mar 13, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	9,474,364
Mar 12, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	9,963,979
Mar 11, 2024	0.0009	0.0010	0.0008	0.0009	0.0009	31,826,461
Mar 08, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	18,669,454
Mar 07, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	13,356,500
Mar 06, 2024	0.0010	0.0010	0.0008	0.0010	0.0010	21,380,568
Mar 05, 2024	0.0009	0.0010	0.0008	0.0009	0.0009	19,286,741
Mar 04, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	24,481,354
Mar 01, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	40,295,408
Feb 29, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	15,826,680
Feb 28, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	11,456,338
Feb 27, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	11,527,969
Feb 26, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	13,987,060
Feb 23, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	20,815,052
Feb 22, 2024	0.0010	0.0011	0.0010	0.0010	0.0010	16,318,599
Feb 21, 2024	0.0011	0.0012	0.0010	0.0011	0.0011	21,352,952
Feb 20, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	23,856,456
Feb 16, 2024	0.0012	0.0012	0.0010	0.0011	0.0011	20,043,810
Feb 15, 2024	0.0013	0.0013	0.0010	0.0011	0.0011	22,172,874
Feb 14, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	15,971,861
Feb 13, 2024	0.0011	0.0012	0.0010	0.0011	0.0011	24,342,173
Feb 12, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	13,106,864
Feb 09, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	18,988,629
Feb 08, 2024	0.0014	0.0014	0.0011	0.0011	0.0011	23,795,576
Feb 07, 2024	0.0010	0.0014	0.0010	0.0014	0.0014	35,206,612
Feb 06, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	17,346,006
Feb 05, 2024	0.0013	0.0013	0.0010	0.0012	0.0012	20,855,048
Feb 02, 2024	0.0013	0.0014	0.0011	0.0012	0.0012	42,375,125
Feb 01, 2024	0.0016	0.0019	0.0013	0.0013	0.0013	83,255,134
Jan 31, 2024	0.0019	0.0019	0.0013	0.0014	0.0014	32,172,661
Jan 30, 2024	0.0015	0.0018	0.0014	0.0018	0.0018	51,443,094
Jan 29, 2024	0.0012	0.0016	0.0011	0.0014	0.0014	41,600,481
Jan 26, 2024	0.0013	0.0013	0.0010	0.0012	0.0012	33,037,392
Jan 25, 2024	0.0011	0.0014	0.0011	0.0011	0.0011	16,880,254
Jan 24, 2024	0.0013	0.0013	0.0011	0.0013	0.0013	21,617,285
Jan 23, 2024	0.0014	0.0014	0.0011	0.0012	0.0012	21,709,052
Jan 22, 2024	0.0011	0.0014	0.0010	0.0014	0.0014	68,285,471
Jan 19, 2024	0.0013	0.0013	0.0010	0.0012	0.0012	36,161,622
Jan 18, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	24,773,686
Jan 17, 2024	0.0014	0.0015	0.0012	0.0014	0.0014	24,581,926
Jan 16, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	20,399,230
Jan 12, 2024	0.0016	0.0016	0.0014	0.0016	0.0016	18,896,627
Jan 11, 2024	0.0016	0.0016	0.0014	0.0016	0.0016	22,376,545
Jan 10, 2024	0.0016	0.0017	0.0015	0.0017	0.0017	24,718,370
Jan 09, 2024	0.0017	0.0017	0.0015	0.0017	0.0017	23,885,650
Jan 08, 2024	0.0018	0.0018	0.0016	0.0017	0.0017	15,359,946
Jan 05, 2024	0.0017	0.0018	0.0016	0.0018	0.0018	15,122,675
Jan 04, 2024	0.0018	0.0018	0.0016	0.0017	0.0017	14,851,531
Jan 03, 2024	0.0018	0.0018	0.0016	0.0018	0.0018	15,854,662
Jan 02, 2024	0.0018	0.0018	0.0016	0.0018	0.0018	13,760,819
Dec 29, 2023	0.0018	0.0018	0.0016	0.0017	0.0017	17,315,017
Dec 28, 2023	0.0017	0.0018	0.0016	0.0017	0.0017	13,796,410
Dec 27, 2023	0.0018	0.0019	0.0017	0.0018	0.0018	11,412,838
Dec 26, 2023	0.0018	0.0019	0.0016	0.0019	0.0019	10,360,695
Dec 22, 2023	0.0019	0.0019	0.0016	0.0018	0.0018	16,067,531
Dec 21, 2023	0.0019	0.0019	0.0017	0.0019	0.0019	13,352,474
Dec 20, 2023	0.0018	0.0019	0.0016	0.0019	0.0019	40,958,715
Dec 19, 2023	0.0016	0.0016	0.0015	0.0016	0.0016	34,971,749
Dec 18, 2023	0.0019	0.0019	0.0015	0.0016	0.0016	33,527,568
Dec 15, 2023	0.0020	0.0020	0.0017	0.0019	0.0019	25,145,121
Dec 14, 2023	0.0021	0.0021	0.0018	0.0020	0.0020	38,723,566
Dec 13, 2023	0.0020	0.0023	0.0018	0.0019	0.0019	46,804,109
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.34+39.87(+0.18%)

S&P 5005,195.48+14.74(+0.28%)

DOW38,970.18+117.91(+0.30%)

CAD/USD0.7310-0.0011(-0.15%)

CRUDE OIL77.81-0.67(-0.85%)

Bitcoin CAD87,090.38-47.06(-0.05%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Epazz, Inc. (EPAZ)

S&P/TSX
22,299.34
+39.87(+0.18%)

S&P 500
5,195.48
+14.74(+0.28%)

DOW
38,970.18
+117.91(+0.30%)

CAD/USD
0.7310
-0.0011(-0.15%)

CRUDE OIL
77.81
-0.67(-0.85%)

Bitcoin CAD
87,090.38
-47.06(-0.05%)