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 31, 2013 0.0550 0.0550 0.0550 0 +0.02(+46.67%)
Dec 30, 2013 0.0400 0.0400 0.0375 0.0375 12,100 -0.00(-6.25%)
Dec 27, 2013 0.0401 0.0401 0.0400 0.0400 0 +0.00(+0.25%)
Dec 26, 2013 0.0399 0.0399 0.0399 0.0399 31,374 +0.00(+6.12%)
Dec 24, 2013 0.0377 0.0377 0.0376 0.0376 0 -0.00(-6.23%)
Dec 23, 2013 0.0450 0.0550 0.0350 0.0401 245,278 -0.00(-2.20%)
Dec 20, 2013 0.0410 0.0410 0.0410 0.0410 100,000 +0.00(+5.13%)
Dec 19, 2013 0.0390 0.0400 0.0390 0.0390 85,317 -0.00(-2.50%)
Dec 18, 2013 0.0400 0.0410 0.0400 0.0400 160,140 -0.00(-2.44%)
Dec 17, 2013 0.0391 0.0410 0.0391 0.0410 268,000 -0.00(-8.89%)
Dec 16, 2013 0.0391 0.0450 0.0391 0.0450 209,000 +0.00(+9.76%)
Dec 13, 2013 0.0410 0.0410 0.0410 0.0410 50,000 -0.00(-1.68%)
Dec 12, 2013 0.0417 0.0417 0.0417 0.0417 50,000 -0.01(-24.04%)
Dec 11, 2013 0.0411 0.0549 0.0391 0.0549 430,690 +0.02(+40.77%)
Dec 10, 2013 0.0450 0.0450 0.0390 0.0390 50,000 -0.01(-13.33%)
Dec 09, 2013 0.0400 0.0550 0.0351 0.0450 263,000 +0.00(+0.00%)
Dec 06, 2013 0.0270 0.0546 0.0270 0.0450 352,322 +0.00(+8.70%)
Dec 05, 2013 0.0430 0.0430 0.0414 0.0414 50,000 +0.00(+0.49%)
Dec 04, 2013 0.0500 0.0500 0.0408 0.0412 77,500 +0.00(+1.23%)
Dec 03, 2013 0.0406 0.0450 0.0406 0.0407 120,000 -0.00(-9.56%)
Dec 02, 2013 0.0500 0.0500 0.0450 0.0450 48,400 -0.01(-10.00%)
Nov 29, 2013 0.0489 0.0500 0.0489 0.0500 168,000 +0.01(+11.11%)
Nov 26, 2013 0.0450 0.0450 0.0450 0 -0.00(-0.44%)
Nov 25, 2013 0.0470 0.0470 0.0452 0.0452 102,500 -0.00(-3.83%)
Nov 22, 2013 0.0451 0.0489 0.0451 0.0470 97,100 -0.00(-4.08%)
Nov 21, 2013 0.0490 0.0490 0.0490 0.0490 38,530 +0.00(+0.00%)
Nov 20, 2013 0.0489 0.0490 0.0489 0.0490 271,000 +0.00(+4.03%)
Nov 19, 2013 0.0500 0.0500 0.0471 0.0471 132,000 -0.00(-5.80%)
Nov 18, 2013 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Nov 15, 2013 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Nov 14, 2013 0.0525 0.0525 0.0500 0.0500 256,458 -0.01(-15.25%)
Nov 12, 2013 0.0590 0.0590 0.0500 0.0590 328,000 +0.01(+11.32%)
Nov 11, 2013 0.0499 0.0590 0.0499 0.0530 155,109 +0.01(+17.78%)
Nov 08, 2013 0.0500 0.0500 0.0450 0.0450 341,290 -0.01(-10.00%)
Nov 07, 2013 0.0600 0.0600 0.0500 0.0500 2,300 +0.01(+11.11%)
Nov 06, 2013 0.0446 0.0450 0.0407 0.0450 70,000 +0.00(+9.22%)
Nov 05, 2013 0.0414 0.0414 0.0412 0.0412 90,000 +0.00(+0.00%)
Nov 04, 2013 0.0498 0.0498 0.0412 0.0412 37,000 -0.01(-17.43%)
Nov 01, 2013 0.0402 0.0499 0.0402 0.0499 107,806 -0.01(-16.83%)
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%)
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.