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 (%)
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%)
Feb 01, 2016 0.0270 0.0270 0.0270 0.0270 43,000 -0.00(-0.37%)
Jan 29, 2016 0.0285 0.0285 0.0270 0.0271 45,000 +0.00(+10.61%)
Jan 28, 2016 0.0260 0.0260 0.0245 0.0245 56,000 +0.00(+1.24%)
Jan 27, 2016 0.0265 0.0265 0.0242 0.0242 50,000 -0.01(-19.33%)
Jan 26, 2016 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jan 25, 2016 0.0285 0.0300 0.0285 0.0300 39,000 +0.00(+5.26%)
Jan 21, 2016 0.0285 0.0285 0.0285 0 +0.00(+10.47%)
Jan 20, 2016 0.0250 0.0258 0.0250 0.0258 85,000 -0.00(-0.77%)
Jan 19, 2016 0.0270 0.0276 0.0260 0.0260 268,251 -0.00(-3.70%)
Jan 15, 2016 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Jan 14, 2016 0.0285 0.0300 0.0285 0.0300 265,203 +0.00(+11.11%)
Jan 13, 2016 0.0270 0.0300 0.0257 0.0270 187,000 +0.00(+0.00%)
Jan 12, 2016 0.0261 0.0300 0.0261 0.0270 178,069 +0.00(+3.45%)
Jan 11, 2016 0.0261 0.0261 0.0261 0.0261 16,666 +0.00(+0.38%)
Jan 08, 2016 0.0300 0.0300 0.0260 0.0260 68,822 +0.00(+4.42%)
Jan 07, 2016 0.0278 0.0278 0.0243 0.0249 325,900 -0.01(-17.00%)
Jan 06, 2016 0.0260 0.0300 0.0260 0.0300 355,320 +0.01(+24.48%)
Jan 05, 2016 0.0246 0.0246 0.0241 0.0241 248,400 -0.00(-1.63%)
Jan 04, 2016 0.0300 0.0300 0.0245 0.0245 43,571 -0.01(-18.33%)
Dec 31, 2015 0.0300 0.0300 0.0300 0 +0.01(+36.36%)
Dec 30, 2015 0.0220 0.0221 0.0220 0.0220 153,289 -0.00(-3.08%)
Dec 29, 2015 0.0220 0.0230 0.0200 0.0227 44,211 -0.00(-9.20%)
Dec 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+1.71%)
Dec 23, 2015 0.0201 0.0246 0.0201 0.0246 35,000 +0.00(+10.22%)
Dec 22, 2015 0.0241 0.0241 0.0201 0.0223 61,700 -0.00(-0.45%)
Dec 21, 2015 0.0224 0.0224 0.0224 0.0224 118,341 +0.00(+0.00%)
Dec 18, 2015 0.0202 0.0224 0.0200 0.0224 189,262 -0.01(-24.07%)
Dec 17, 2015 0.0279 0.0295 0.0224 0.0295 123,202 +0.00(+9.26%)
Dec 15, 2015 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0270 0.0270 84,050 +0.00(+0.00%)
Dec 11, 2015 0.0259 0.0300 0.0219 0.0270 785,405 +0.00(+4.25%)
Dec 10, 2015 0.0220 0.0259 0.0181 0.0259 1,418,738 +0.01(+29.50%)
Dec 09, 2015 0.0200 0.0220 0.0200 0.0200 125,000 -0.00(-7.19%)
Dec 08, 2015 0.0180 0.0220 0.0180 0.0215 320,000 +0.00(+23.14%)
Dec 07, 2015 0.0220 0.0220 0.0175 0.0175 564,981 -0.00(-16.67%)
Dec 04, 2015 0.0220 0.0220 0.0210 0.0210 128,800 -0.00(-4.55%)
Dec 03, 2015 0.0210 0.0221 0.0210 0.0220 130,000 +0.00(+10.00%)
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.