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 30, 2014 0.0231 0.0231 0.0231 0.0231 40,000 -0.00(-7.60%)
Apr 29, 2014 0.0270 0.0275 0.0250 0.0250 236,000 -0.00(-7.41%)
Apr 28, 2014 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-1.82%)
Apr 23, 2014 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Apr 22, 2014 0.0275 0.0275 0.0275 0.0275 109,000 +0.00(+0.00%)
Apr 21, 2014 0.0250 0.0275 0.0250 0.0275 291,818 +0.00(+14.58%)
Apr 16, 2014 0.0240 0.0240 0.0240 0 +0.00(+2.13%)
Apr 15, 2014 0.0235 0.0235 0.0235 0.0235 81,931 +0.00(+0.00%)
Apr 14, 2014 0.0234 0.0235 0.0233 0.0235 103,784 +0.00(+16.92%)
Apr 11, 2014 0.0203 0.0203 0.0201 0.0201 0 -0.00(-14.47%)
Apr 10, 2014 0.0235 0.0235 0.0235 0.0235 50,000 +0.00(+6.82%)
Apr 09, 2014 0.0220 0.0220 0.0220 0.0220 100,000 -0.00(-12.00%)
Apr 08, 2014 0.0230 0.0250 0.0202 0.0250 610,000 +0.00(+24.38%)
Apr 07, 2014 0.0201 0.0201 0.0201 0.0201 70,000 +0.00(+25.62%)
Apr 03, 2014 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Apr 02, 2014 0.0205 0.0299 0.0205 0.0250 283,650 +0.00(+21.95%)
Apr 01, 2014 0.0205 0.0205 0.0200 0.0205 837,780 +0.00(+0.00%)
Mar 31, 2014 0.0205 0.0205 0.0205 0.0205 25,000 +0.00(+0.00%)
Mar 28, 2014 0.0202 0.0205 0.0150 0.0205 0 +0.00(+1.49%)
Mar 27, 2014 0.0202 0.0202 0.0201 0.0202 256,000 +0.00(+0.50%)
Mar 26, 2014 0.0201 0.0201 0.0201 0.0201 49,000 +0.00(+11.67%)
Mar 25, 2014 0.0200 0.0201 0.0180 0.0180 366,811 -0.01(-21.74%)
Mar 24, 2014 0.0250 0.0250 0.0230 0.0230 177,398 -0.00(-8.00%)
Mar 21, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.00(-3.10%)
Mar 20, 2014 0.0263 0.0263 0.0258 0.0258 122,500 -0.00(-1.53%)
Mar 18, 2014 0.0262 0.0262 0.0262 0.0262 0 -0.00(-7.09%)
Mar 17, 2014 0.0279 0.0282 0.0230 0.0282 610,540 +0.00(+12.80%)
Mar 12, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2014 0.0252 0.0252 0.0250 0.0250 625,864 -0.00(-0.79%)
Mar 10, 2014 0.0250 0.0300 0.0250 0.0252 320,000 +0.00(+0.80%)
Mar 07, 2014 0.0252 0.0252 0.0250 0.0250 0 -0.00(-8.76%)
Mar 06, 2014 0.0275 0.0275 0.0272 0.0274 53,000 -0.00(-0.36%)
Mar 05, 2014 0.0275 0.0275 0.0275 0.0275 25,703 +0.00(+9.56%)
Mar 04, 2014 0.0291 0.0292 0.0251 0.0251 73,000 +0.00(+0.40%)
Mar 03, 2014 0.0267 0.0267 0.0250 0.0250 99,000 -0.00(-16.67%)
Feb 27, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2014 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Feb 24, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2014 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Feb 19, 2014 0.0299 0.0300 0.0241 0.0300 185,000 +0.01(+30.43%)
Feb 18, 2014 0.0250 0.0250 0.0200 0.0230 184,000 -0.00(-4.17%)
Feb 14, 2014 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Feb 13, 2014 0.0250 0.0250 0.0125 0.0230 257,956 -0.00(-16.36%)
Feb 12, 2014 0.0275 0.0299 0.0275 0.0275 20,374 +0.00(+9.56%)
Feb 11, 2014 0.0300 0.0300 0.0251 0.0251 158,000 -0.00(-16.33%)
Feb 10, 2014 0.0355 0.0355 0.0270 0.0300 292,948 -0.01(-14.29%)
Feb 07, 2014 0.0350 0.0351 0.0325 0.0350 0 -0.00(-7.41%)
Feb 06, 2014 0.0378 0.0378 0.0378 0.0378 6,500 +0.00(+7.69%)
Feb 05, 2014 0.0351 0.0351 0.0351 0.0351 20,000 -0.00(-11.59%)
Feb 04, 2014 0.0397 0.0397 0.0397 0.0397 27,000 +0.00(+13.43%)
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.