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 (%)
Apr 29, 2016 0.0200 0.0200 0.0172 0.0200 98,634 -0.00(-6.10%)
Apr 27, 2016 0.0213 0.0213 0.0213 0 -0.00(-8.58%)
Apr 26, 2016 0.0230 0.0233 0.0230 0.0233 51,666 +0.00(+16.50%)
Apr 22, 2016 0.0200 0.0200 0.0200 0 -0.00(-19.68%)
Apr 21, 2016 0.0249 0.0249 0.0220 0.0249 59,300 -0.00(-0.40%)
Apr 20, 2016 0.0250 0.0252 0.0250 0.0250 150,000 -0.00(-1.96%)
Apr 19, 2016 0.0290 0.0290 0.0250 0.0255 98,050 -0.00(-12.07%)
Apr 18, 2016 0.0307 0.0308 0.0290 0.0290 222,421 +0.00(+16.00%)
Apr 15, 2016 0.0251 0.0251 0.0250 0.0250 25,000 -0.01(-18.83%)
Apr 13, 2016 0.0308 0.0308 0.0308 0 +0.00(+0.00%)
Apr 12, 2016 0.0308 0.0309 0.0308 0.0308 571,100 -0.00(-0.32%)
Apr 11, 2016 0.0309 0.0309 0.0309 0.0309 1,000 +0.01(+54.50%)
Apr 08, 2016 0.0170 0.0310 0.0170 0.0200 181,233 -0.00(-16.67%)
Apr 07, 2016 0.0235 0.0240 0.0235 0.0240 101,000 +0.00(+0.00%)
Apr 05, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.42%)
Apr 01, 2016 0.0239 0.0239 0.0239 0 +0.00(+3.91%)
Mar 30, 2016 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 29, 2016 0.0240 0.0240 0.0230 0.0230 18,975 -0.00(-7.26%)
Mar 28, 2016 0.0248 0.0248 0.0248 0.0248 80,320 -0.00(-0.40%)
Mar 24, 2016 0.0249 0.0249 0.0249 0 -0.00(-0.40%)
Mar 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Mar 18, 2016 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Mar 17, 2016 0.0230 0.0234 0.0230 0.0230 331,333 +0.00(+0.00%)
Mar 16, 2016 0.0237 0.0237 0.0230 0.0230 372,485 -0.00(-6.12%)
Mar 15, 2016 0.0234 0.0245 0.0234 0.0245 65,201 -0.00(-5.41%)
Mar 14, 2016 0.0266 0.0266 0.0230 0.0259 620,100 -0.00(-2.63%)
Mar 11, 2016 0.0266 0.0266 0.0230 0.0266 53,300 +0.00(+0.00%)
Mar 10, 2016 0.0250 0.0266 0.0250 0.0266 17,636 -0.00(-0.37%)
Mar 09, 2016 0.0234 0.0267 0.0202 0.0267 367,337 +0.00(+14.30%)
Mar 08, 2016 0.0233 0.0234 0.0230 0.0234 139,274 -0.00(-1.85%)
Mar 07, 2016 0.0238 0.0238 0.0238 0.0238 33,500 +0.00(+0.00%)
Mar 04, 2016 0.0239 0.0239 0.0238 0.0238 5,252 +0.00(+2.59%)
Mar 03, 2016 0.0255 0.0255 0.0231 0.0232 294,400 -0.00(-7.20%)
Mar 02, 2016 0.0249 0.0250 0.0249 0.0250 59,100 +0.00(+0.40%)
Mar 01, 2016 0.0249 0.0264 0.0243 0.0249 128,200 +0.00(+2.89%)
Feb 29, 2016 0.0300 0.0320 0.0242 0.0242 143,327 -0.00(-3.20%)
Feb 26, 2016 0.0283 0.0300 0.0250 0.0250 529,365 -0.00(-11.35%)
Feb 25, 2016 0.0260 0.0282 0.0242 0.0282 497,217 +0.00(+12.80%)
Feb 23, 2016 0.0250 0.0250 0.0250 0 -0.00(-4.21%)
Feb 22, 2016 0.0262 0.0262 0.0261 0.0261 40,000 -0.00(-10.00%)
Feb 19, 2016 0.0290 0.0250 0.0290 169,194 +0.00(+0.14%)
Feb 18, 2016 0.0299 0.0299 0.0290 0.0290 11,800 -0.00(-3.14%)
Feb 16, 2016 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Feb 12, 2016 0.0300 0.0300 0.0300 0 +0.00(+5.26%)
Feb 11, 2016 0.0285 0.0285 0.0278 0.0285 50,000 +0.00(+14.00%)
Feb 10, 2016 0.0275 0.0349 0.0250 0.0250 292,753 -0.00(-8.09%)
Feb 09, 2016 0.0272 0.0272 0.0272 0.0272 20,000 -0.00(-0.33%)
Feb 08, 2016 0.0250 0.0274 0.0250 0.0273 80,225 -0.00(-5.57%)
Feb 05, 2016 0.0259 0.0289 0.0259 0.0289 80,051 +0.00(+15.60%)
Feb 04, 2016 0.0259 0.0259 0.0250 0.0250 16,000 -0.00(-7.44%)
Feb 03, 2016 0.0289 0.0289 0.0270 0.0270 48,000 -0.00(-0.33%)
Feb 02, 2016 0.0312 0.0330 0.0271 0.0271 140,000 +0.00(+0.37%)
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.