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 (%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Dec 28, 2017 0.0048 0.0048 0.0045 0.0045 71,753 -0.00(-21.47%)
Dec 27, 2017 0.0070 0.0070 0.0036 0.0057 478,926 -0.00(-30.02%)
Dec 26, 2017 0.0077 0.0083 0.0077 0.0082 11,740 +0.00(+9.17%)
Dec 21, 2017 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Dec 20, 2017 0.0075 0.0080 0.0075 0.0080 100,300 -0.00(-9.09%)
Dec 14, 2017 0.0088 0.0088 0.0088 0 +0.00(+1.97%)
Dec 13, 2017 0.0086 0.0086 0.0086 0.0086 60,000 +0.00(+1.53%)
Dec 12, 2017 0.0080 0.0085 0.0080 0.0085 121,337 +0.00(+10.39%)
Dec 11, 2017 0.0080 0.0083 0.0075 0.0077 54,329 -0.00(-23.00%)
Dec 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 06, 2017 0.0098 0.0100 0.0098 0.0100 50,000 +0.00(+25.00%)
Dec 04, 2017 0.0080 0.0080 0.0080 0 -0.00(-0.37%)
Dec 01, 2017 0.0077 0.0077 0.0077 0.0080 2,000 +0.00(+0.38%)
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%)
Sep 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 31, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+31.58%)
Aug 21, 2017 0.0152 0.0152 0.0152 0 -0.00(-24.00%)
Aug 17, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 15, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.40%)
Jul 27, 2017 0.0199 0.0199 0.0199 0 -0.00(-0.40%)
Jul 25, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 24, 2017 0.0199 0.0200 0.0199 0.0200 48,800 +0.01(+98.02%)
Jul 21, 2017 0.0176 0.0181 0.0100 0.0101 41,110 -0.02(-66.33%)
Jul 20, 2017 0.0200 0.0300 0.0200 0.0300 760,000 +0.01(+34.53%)
Jul 11, 2017 0.0223 0.0223 0.0223 0 +0.00(+0.00%)
Jul 10, 2017 0.0223 0.0223 0.0176 0.0223 48,464 -0.01(-23.10%)
Jul 07, 2017 0.0289 0.0290 0.0289 0.0290 2,200 +0.00(+0.00%)
Jul 03, 2017 0.0290 0.0290 0.0290 0 +0.00(+6.74%)
Jun 30, 2017 0.0269 0.0278 0.0269 0.0272 18,497 +0.01(+31.83%)
Jun 29, 2017 0.0035 0.0206 0.0035 0.0206 22,050 +0.00(+21.24%)
Jun 28, 2017 0.0170 0.0170 0.0170 0.0170 7,358 -0.00(-6.08%)
Jun 27, 2017 0.0225 0.0225 0.0180 0.0181 94,602 -0.01(-34.89%)
Jun 16, 2017 0.0278 0.0278 0.0278 0 +0.01(+26.36%)
Jun 12, 2017 0.0220 0.0220 0.0220 0 +0.00(+4.27%)
Jun 08, 2017 0.0211 0.0211 0.0211 0 -0.01(-24.64%)
Jun 05, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jun 02, 2017 0.0231 0.0281 0.0231 0.0280 65,000 +0.01(+24.44%)
Jun 01, 2017 0.0220 0.0227 0.0220 0.0225 113,200 -0.01(-22.41%)
May 30, 2017 0.0290 0.0290 0.0290 0 -0.00(-3.01%)
May 26, 2017 0.0300 0.0300 0.0299 0.0299 3,564 +0.01(+32.30%)
May 23, 2017 0.0226 0.0226 0.0226 0 -0.00(-5.83%)
May 17, 2017 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
May 15, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 12, 2017 0.0289 0.0290 0.0250 0.0250 51,009 +0.00(+4.17%)
May 11, 2017 0.0226 0.0240 0.0226 0.0240 53,000 +0.00(+6.71%)
May 08, 2017 0.0225 0.0225 0.0225 0 -0.00(-10.04%)
May 05, 2017 0.0249 0.0250 0.0249 0.0250 36,428 +0.00(+0.00%)
May 04, 2017 0.0250 0.0250 0.0250 0.0250 31,786 -0.00(-16.67%)
May 03, 2017 0.0260 0.0300 0.0260 0.0300 27,100 +0.00(+15.38%)
May 02, 2017 0.0260 0.0260 0.0260 0.0260 19,650 +0.00(+0.00%)
Apr 28, 2017 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Apr 27, 2017 0.0250 0.0290 0.0250 0.0250 601,228 +0.00(+0.00%)
Apr 26, 2017 0.0250 0.0250 0.0250 0.0250 110,010 +0.00(+0.00%)
Apr 25, 2017 0.0250 0.0250 0.0250 0.0250 40,884 -0.00(-0.20%)
Apr 24, 2017 0.0250 0.0250 0.0250 0.0250 52,200 +0.00(+4.37%)
Apr 21, 2017 0.0240 0.0245 0.0240 0.0240 351,000 -0.00(-6.43%)
Apr 19, 2017 0.0256 0.0256 0.0256 0 -0.00(-3.21%)
Apr 18, 2017 0.0265 0.0265 0.0265 0.0265 5,516 +0.00(+0.00%)
Apr 17, 2017 0.0265 0.0300 0.0265 0.0265 115,950 +0.00(+0.00%)
Apr 11, 2017 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Apr 04, 2017 0.0265 0.0265 0.0265 0 +0.00(+6.00%)
Apr 03, 2017 0.0222 0.0250 0.0222 0.0250 62,500 +0.00(+0.00%)
Mar 31, 2017 0.0265 0.0265 0.0250 0.0250 56,473 -0.00(-9.09%)
Mar 29, 2017 0.0275 0.0275 0.0275 0 +0.00(+7.84%)
Mar 23, 2017 0.0255 0.0255 0.0255 0 +0.00(+2.00%)
Mar 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 20, 2017 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-3.85%)
Mar 17, 2017 0.0221 0.0260 0.0221 0.0260 9,036 -0.00(-13.33%)
Mar 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Mar 14, 2017 0.0295 0.0295 0.0295 0.0295 9,000 +0.00(+1.72%)
Mar 13, 2017 0.0290 0.0290 0.0290 0.0290 6,000 +0.00(+16.47%)
Mar 10, 2017 0.0260 0.0260 0.0249 0.0249 43,000 -0.00(-7.78%)
Mar 08, 2017 0.0270 0.0270 0.0270 0 +0.00(+17.39%)
Mar 07, 2017 0.0255 0.0255 0.0230 0.0230 184,228 -0.01(-21.50%)
Mar 06, 2017 0.0298 0.0300 0.0293 0.0293 309,681 +0.00(+1.03%)
Mar 03, 2017 0.0290 0.0290 0.0290 0.0290 87,342 +0.00(+13.28%)
Mar 02, 2017 0.0255 0.0256 0.0255 0.0256 23,110 +0.00(+0.39%)
Feb 23, 2017 0.0255 0.0255 0.0255 0 -0.00(-12.97%)
Feb 21, 2017 0.0293 0.0293 0.0293 0 +0.00(+14.90%)
Feb 16, 2017 0.0255 0.0255 0.0255 0 -0.00(-12.67%)
Feb 14, 2017 0.0292 0.0292 0.0292 0 +0.01(+32.13%)
Feb 10, 2017 0.0221 0.0221 0.0221 0 -0.00(-15.00%)
Feb 09, 2017 0.0260 0.0260 0.0260 0.0260 142,500 +0.00(+18.18%)
Feb 07, 2017 0.0220 0.0220 0.0220 0 -0.00(-15.38%)
Feb 06, 2017 0.0299 0.0299 0.0226 0.0260 187,100 -0.00(-12.75%)
Feb 02, 2017 0.0298 0.0298 0.0298 0 +0.00(+14.62%)
Feb 01, 2017 0.0260 0.0260 0.0260 0.0260 50,000 -0.00(-12.75%)
Jan 31, 2017 0.0300 0.0300 0.0298 0.0298 18,116 +0.00(+2.76%)
Jan 30, 2017 0.0290 0.0290 0.0290 0.0290 9,900 +0.00(+0.17%)
Jan 27, 2017 0.0280 0.0290 0.0280 0.0290 60,000 +0.00(+3.39%)
Jan 26, 2017 0.0297 0.0297 0.0280 0.0280 212,800 +0.00(+0.00%)
Jan 25, 2017 0.0300 0.0300 0.0280 0.0280 706,922 -0.01(-28.02%)
Jan 24, 2017 0.0300 0.0389 0.0299 0.0389 69,000 +0.01(+29.67%)
Jan 23, 2017 0.0300 0.0390 0.0296 0.0300 161,634 +0.00(+0.00%)
Jan 20, 2017 0.0306 0.0399 0.0280 0.0300 406,048 +0.00(+0.00%)
Jan 19, 2017 0.0302 0.0399 0.0280 0.0300 197,663 +0.00(+0.00%)
Jan 18, 2017 0.0300 0.0550 0.0285 0.0300 451,200 +0.00(+0.00%)
Jan 17, 2017 0.0300 0.0411 0.0285 0.0300 311,080 +0.00(+0.00%)
Jan 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+7.14%)
Jan 11, 2017 0.0300 0.0350 0.0280 0.0280 175,822 +0.00(+0.00%)
Jan 10, 2017 0.0280 0.0280 0.0280 0.0280 50,000 +0.00(+0.00%)
Jan 09, 2017 0.0280 0.0280 0.0280 0.0280 250 -0.00(-1.75%)
Jan 06, 2017 0.0380 0.0380 0.0285 0.0285 135,000 -0.01(-27.46%)
Jan 05, 2017 0.0329 0.0393 0.0329 0.0393 39,072 +0.01(+19.06%)
Jan 04, 2017 0.0330 0.0330 0.0330 0.0330 60,000 +0.00(+0.30%)
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.