Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Competitive Companies Inc (OP: CCOP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2013 0.0600 0.0600 0.0600 0.0600 12,000 +0.02(+50.00%)
Oct 30, 2013 0.0449 0.0449 0.0400 0.0400 176,200 -0.00(-10.91%)
Oct 29, 2013 0.0401 0.0449 0.0401 0.0449 45,288 +0.00(+11.97%)
Oct 28, 2013 0.0640 0.0640 0.0401 0.0401 91,966 -0.01(-19.80%)
Oct 25, 2013 0.0640 0.0640 0.0500 0.0500 235,437 +0.00(+0.00%)
Oct 24, 2013 0.0500 0.0539 0.0500 0.0500 527,512 -0.00(-6.19%)
Oct 23, 2013 0.0500 0.0533 0.0470 0.0533 267,962 -0.00(-7.30%)
Oct 22, 2013 0.0599 0.0600 0.0495 0.0575 575,916 -0.01(-10.16%)
Oct 21, 2013 0.0500 0.0640 0.0500 0.0640 436,600 +0.01(+28.00%)
Oct 18, 2013 0.0550 0.0550 0.0500 0.0500 1,011,000 -0.01(-23.08%)
Oct 17, 2013 0.0540 0.0650 0.0500 0.0650 370,191 +0.01(+30.00%)
Oct 16, 2013 0.0480 0.0539 0.0480 0.0500 111,500 +0.00(+4.17%)
Oct 15, 2013 0.0450 0.0550 0.0450 0.0480 704,804 +0.00(+6.67%)
Oct 14, 2013 0.0420 0.0450 0.0420 0.0450 111,035 +0.00(+8.96%)
Oct 11, 2013 0.0401 0.0413 0.0401 0.0413 66,300 +0.00(+3.25%)
Oct 10, 2013 0.0400 0.0400 0.0380 0.0400 36,650 +0.00(+2.56%)
Oct 09, 2013 0.0377 0.0390 0.0377 0.0390 88,000 +0.01(+21.50%)
Oct 07, 2013 0.0321 0.0321 0.0321 0 -0.01(-19.55%)
Oct 04, 2013 0.0420 0.0420 0.0321 0.0399 135,000 +0.00(+2.31%)
Oct 03, 2013 0.0380 0.0390 0.0380 0.0390 403,602 +0.00(+5.41%)
Oct 02, 2013 0.0390 0.0390 0.0312 0.0370 136,500 -0.00(-5.13%)
Oct 01, 2013 0.0381 0.0390 0.0380 0.0390 225,720 -0.00(-8.24%)
Sep 27, 2013 0.0320 0.0425 0.0300 0.0425 808,000 +0.01(+41.67%)
Sep 26, 2013 0.0290 0.0300 0.0269 0.0300 506,864 +0.00(+9.09%)
Sep 25, 2013 0.0289 0.0290 0.0275 0.0275 202,500 +0.00(+10.00%)
Sep 24, 2013 0.0289 0.0289 0.0250 0.0250 250,000 +0.00(+0.00%)
Sep 23, 2013 0.0221 0.0250 0.0221 0.0250 129,500 -0.00(-4.21%)
Sep 20, 2013 0.0280 0.0280 0.0261 0.0261 205,200 -0.00(-6.79%)
Sep 19, 2013 0.0280 0.0280 0.0280 0.0280 170,000 -0.00(-3.45%)
Sep 17, 2013 0.0290 0.0290 0.0290 0 -0.00(-1.69%)
Sep 16, 2013 0.0275 0.0295 0.0275 0.0295 244,863 +0.00(+7.27%)
Sep 13, 2013 0.0275 0.0285 0.0270 0.0275 164,935 +0.00(+10.00%)
Sep 12, 2013 0.0275 0.0275 0.0250 0.0250 293,850 +0.00(+18.48%)
Sep 11, 2013 0.0280 0.0300 0.0127 0.0211 619,500 -0.01(-29.67%)
Sep 10, 2013 0.0300 0.0300 0.0300 0.0300 900 +0.01(+62.16%)
Sep 09, 2013 0.0185 0.0185 0.0180 0.0185 61,400 +0.00(+0.00%)
Sep 06, 2013 0.0180 0.0190 0.0180 0.0185 92,000 +0.00(+2.78%)
Sep 05, 2013 0.0180 0.0180 0.0170 0.0180 83,238 +0.00(+0.00%)
Sep 04, 2013 0.0165 0.0180 0.0130 0.0180 195,862 +0.00(+20.00%)
Sep 03, 2013 0.0150 0.0150 0.0150 0.0150 95,000 -0.00(-6.83%)
Aug 30, 2013 0.0149 0.0161 0.0149 0.0161 241,342 +0.00(+11.03%)
Aug 29, 2013 0.0145 0.0145 0.0145 0.0145 75,000 +0.00(+0.00%)
Aug 28, 2013 0.0145 0.0145 0.0145 0.0145 30,000 +0.00(+1.40%)
Aug 23, 2013 0.0143 0.0143 0.0143 0 +0.00(+3.62%)
Aug 22, 2013 0.0145 0.0146 0.0138 0.0138 460,000 +0.00(+0.00%)
Aug 21, 2013 0.0133 0.0138 0.0133 0.0138 35,000 +0.00(+0.00%)
Aug 19, 2013 0.0138 0.0138 0.0138 0 +0.00(+0.00%)
Aug 15, 2013 0.0138 0.0138 0.0138 0 -0.00(-5.48%)
Aug 14, 2013 0.0141 0.0146 0.0141 0.0146 261,500 +0.00(+5.80%)
Aug 13, 2013 0.0138 0.0138 0.0138 0.0138 45,000 +0.00(+2.22%)
Aug 12, 2013 0.0130 0.0141 0.0130 0.0135 267,000 +0.00(+6.30%)
Aug 09, 2013 0.0100 0.0130 0.0100 0.0127 140,000 +0.00(+27.00%)
Aug 07, 2013 0.0100 0.0100 0.0100 0 -0.00(-23.08%)
Aug 06, 2013 0.0130 0.0130 0.0130 0.0130 40,000 +0.00(+0.00%)
Aug 05, 2013 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+0.00%)
Aug 02, 2013 0.0139 0.0139 0.0130 0.0130 30,000 -0.00(-5.80%)
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.