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 (%)
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%)
Aug 01, 2013 0.0138 0.0138 0.0138 0.0138 24,000 +0.00(+0.00%)
Jul 31, 2013 0.0138 0.0138 0.0138 0.0138 1,000 +0.01(+245.00%)
Jul 30, 2013 0.0121 0.0121 0.0040 0.0040 166,500 -0.01(-69.23%)
Jul 29, 2013 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+0.00%)
Jul 25, 2013 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
Jul 24, 2013 0.0135 0.0138 0.0135 0.0138 40,000 +0.00(+15.00%)
Jul 23, 2013 0.0147 0.0149 0.0120 0.0120 150,000 +0.00(+0.00%)
Jul 19, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jul 18, 2013 0.0136 0.0140 0.0100 0.0100 1,628,431 -0.00(-31.03%)
Jul 17, 2013 0.0150 0.0150 0.0145 0.0145 350,000 -0.00(-8.81%)
Jul 15, 2013 0.0159 0.0159 0.0159 0.0159 0 +0.00(+13.57%)
Jul 12, 2013 0.0150 0.0150 0.0140 0.0140 220,000 -0.00(-3.45%)
Jul 11, 2013 0.0155 0.0155 0.0145 0.0145 200,000 -0.00(-5.23%)
Jul 10, 2013 0.0160 0.0168 0.0153 0.0153 1,404,375 +0.00(+5.52%)
Jul 09, 2013 0.0150 0.0150 0.0145 0.0145 250,000 -0.00(-5.84%)
Jul 05, 2013 0.0154 0.0154 0.0154 0.0154 0 -0.00(-1.91%)
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.