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 (%)
Nov 30, 2017 0.0080 0.0080 0.0080 0.0080 25,000 -0.00(-9.81%)
Nov 29, 2017 0.0090 0.0090 0.0089 0.0089 110,000 +0.00(+10.87%)
Nov 28, 2017 0.0080 0.0082 0.0080 0.0080 189,100 +0.00(+3.36%)
Nov 24, 2017 0.0077 0.0077 0.0077 0 -0.00(-22.60%)
Nov 22, 2017 0.0100 0.0100 0.0100 0.0100 80,900 -0.00(-23.08%)
Nov 21, 2017 0.0129 0.0130 0.0110 0.0130 600,001 +0.00(+3.09%)
Nov 20, 2017 0.0100 0.0129 0.0100 0.0126 100,000 +0.00(+40.11%)
Nov 17, 2017 0.0088 0.0090 0.0088 0.0090 150,500 +0.00(+35.54%)
Nov 16, 2017 0.0106 0.0110 0.0066 0.0066 368,678 -0.00(-36.76%)
Nov 15, 2017 0.0132 0.0132 0.0105 0.0105 59,032 -0.00(-21.64%)
Nov 14, 2017 0.0120 0.0134 0.0090 0.0134 1,043,998 -0.00(-4.29%)
Nov 13, 2017 0.0350 0.0350 0.0076 0.0140 7,284,220 -0.02(-61.11%)
Nov 10, 2017 0.0385 0.0390 0.0337 0.0360 958,339 +0.00(+2.86%)
Nov 09, 2017 0.0350 0.0350 0.0340 0.0350 609,113 +0.00(+6.06%)
Nov 08, 2017 0.0410 0.0410 0.0330 0.0330 2,005,371 -0.01(-19.51%)
Nov 07, 2017 0.0440 0.0440 0.0410 0.0410 555,365 -0.00(-7.45%)
Nov 06, 2017 0.0430 0.0500 0.0430 0.0443 1,518,900 -0.00(-0.23%)
Nov 03, 2017 0.0427 0.0445 0.0425 0.0444 128,882 +0.00(+4.47%)
Nov 02, 2017 0.0450 0.0500 0.0400 0.0425 2,425,466 +0.00(+5.22%)
Nov 01, 2017 0.0387 0.0450 0.0300 0.0404 644,805 +0.00(+0.98%)
Oct 31, 2017 0.0300 0.0404 0.0300 0.0400 1,210,000 +0.01(+33.33%)
Oct 30, 2017 0.0300 0.0320 0.0299 0.0300 265,000 +0.00(+19.52%)
Oct 27, 2017 0.0301 0.0301 0.0251 0.0251 343,450 -0.00(-16.33%)
Oct 26, 2017 0.0300 0.0350 0.0300 0.0300 340,000 -0.01(-33.33%)
Oct 25, 2017 0.0300 0.0450 0.0300 0.0450 588,333 +0.02(+80.00%)
Oct 24, 2017 0.0300 0.0325 0.0210 0.0250 315,869 -0.00(-14.09%)
Oct 23, 2017 0.0300 0.0325 0.0285 0.0291 549,544 +0.00(+2.11%)
Oct 20, 2017 0.0301 0.0355 0.0230 0.0285 460,966 -0.00(-5.00%)
Oct 19, 2017 0.0350 0.0405 0.0285 0.0300 306,802 +0.00(+0.00%)
Oct 18, 2017 0.0340 0.0340 0.0285 0.0300 453,723 -0.00(-5.96%)
Oct 17, 2017 0.0400 0.0449 0.0310 0.0319 866,660 -0.01(-20.05%)
Oct 16, 2017 0.0210 0.0399 0.0210 0.0399 359,188 +0.01(+30.82%)
Oct 13, 2017 0.0300 0.0310 0.0298 0.0305 141,265 +0.00(+10.91%)
Oct 12, 2017 0.0280 0.0300 0.0275 0.0275 372,838 +0.01(+30.95%)
Oct 11, 2017 0.0300 0.0400 0.0210 0.0210 234,600 -0.00(-4.11%)
Oct 10, 2017 0.0258 0.0450 0.0121 0.0219 886,155 -0.00(-1.17%)
Oct 09, 2017 0.0150 0.0238 0.0150 0.0222 432,073 +0.01(+51.78%)
Oct 05, 2017 0.0146 0.0146 0.0146 0 +0.00(+46.00%)
Oct 04, 2017 0.0100 0.0100 0.0100 0.0100 7,965 +0.00(+0.00%)
Oct 02, 2017 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Sep 29, 2017 0.0118 0.0120 0.0085 0.0085 51,785 -0.00(-29.17%)
Sep 28, 2017 0.0111 0.0120 0.0110 0.0120 24,470 +0.00(+20.00%)
Sep 26, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 25, 2017 0.0100 0.0120 0.0100 0.0100 35,578 +0.00(+0.00%)
Sep 22, 2017 0.0119 0.0119 0.0099 0.0100 59,500 +0.00(+0.00%)
Sep 21, 2017 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Sep 20, 2017 0.0110 0.0110 0.0100 0.0100 20,000 +0.00(+63.93%)
Sep 19, 2017 0.0105 0.0110 0.0060 0.0061 86,775 -0.00(-39.00%)
Sep 18, 2017 0.0100 0.0100 0.0100 0.0100 24,098 +0.00(+61.29%)
Sep 15, 2017 0.0103 0.0103 0.0061 0.0062 91,711 -0.00(-43.64%)
Sep 14, 2017 0.0130 0.0131 0.0110 0.0110 192,010 -0.00(-26.67%)
Sep 13, 2017 0.0157 0.0157 0.0150 0.0150 122,889 -0.01(-25.00%)
Sep 12, 2017 0.0200 0.0200 0.0200 0.0200 9,211 +0.00(+0.00%)
Sep 07, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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.