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 (%)
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%)
Oct 01, 2013 0.0381 0.0390 0.0380 0.0390 225,720 -0.00(-8.24%)
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%)
Jul 01, 2013 0.0157 0.0157 0.0157 0 -0.00(-10.29%)
Jun 28, 2013 0.0150 0.0175 0.0125 0.0175 201,000 +0.00(+6.06%)
Jun 26, 2013 0.0165 0.0165 0.0165 0 -0.00(-1.79%)
Jun 25, 2013 0.0173 0.0175 0.0165 0.0168 667,000 -0.00(-1.18%)
Jun 24, 2013 0.0168 0.0180 0.0161 0.0170 365,140 +0.00(+1.19%)
Jun 21, 2013 0.0161 0.0175 0.0161 0.0168 117,000 -0.00(-6.67%)
Jun 18, 2013 0.0180 0.0180 0.0180 0.0180 0 -0.00(-6.25%)
Jun 17, 2013 0.0200 0.0200 0.0192 0.0192 120,000 -0.00(-1.54%)
Jun 13, 2013 0.0195 0.0195 0.0195 0.0195 0 +0.00(+1.56%)
Jun 12, 2013 0.0235 0.0235 0.0180 0.0192 951,500 -0.00(-9.43%)
Jun 11, 2013 0.0220 0.0225 0.0212 0.0212 356,000 -0.00(-15.20%)
Jun 07, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 06, 2013 0.0240 0.0250 0.0240 0.0250 124,500 +0.00(+13.64%)
Jun 05, 2013 0.0220 0.0220 0.0220 0.0220 5,877 -0.01(-18.52%)
May 31, 2013 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
May 30, 2013 0.0299 0.0299 0.0250 0.0250 29,600 -0.00(-9.09%)
May 29, 2013 0.0275 0.0275 0.0275 0.0275 15,000 -0.00(-8.33%)
May 28, 2013 0.0299 0.0300 0.0276 0.0300 169,924 +0.00(+0.33%)
May 24, 2013 0.0299 0.0299 0.0299 0.0299 18,080 +0.00(+0.00%)
May 23, 2013 0.0263 0.0299 0.0250 0.0299 80,490 +0.00(+19.12%)
May 22, 2013 0.0251 0.0251 0.0251 0.0251 22,500 -0.00(-8.73%)
May 21, 2013 0.0300 0.0300 0.0275 0.0275 121,400 -0.00(-8.33%)
May 20, 2013 0.0300 0.0300 0.0300 0.0300 36,776 +0.00(+0.00%)
May 17, 2013 0.0210 0.0300 0.0210 0.0300 165,343 +0.01(+50.00%)
May 16, 2013 0.0200 0.0200 0.0200 0.0200 7,000 -0.00(-4.31%)
May 14, 2013 0.0209 0.0209 0.0209 0 +0.00(+4.50%)
May 13, 2013 0.0199 0.0200 0.0190 0.0200 1,307,600 +0.00(+8.70%)
May 10, 2013 0.0200 0.0200 0.0180 0.0184 929,000 -0.00(-8.00%)
May 09, 2013 0.0225 0.0225 0.0181 0.0200 1,116,000 -0.00(-2.44%)
May 08, 2013 0.0230 0.0230 0.0200 0.0205 1,072,900 -0.00(-10.87%)
May 07, 2013 0.0240 0.0240 0.0230 0.0230 127,088 +0.00(+0.00%)
May 06, 2013 0.0260 0.0270 0.0230 0.0230 575,200 -0.00(-8.00%)
May 03, 2013 0.0200 0.0250 0.0200 0.0250 181,140 +0.00(+11.11%)
May 02, 2013 0.0300 0.0300 0.0225 0.0225 2,181,050 -0.00(-10.00%)
May 01, 2013 0.0395 0.0395 0.0250 0.0250 3,168,945 -0.01(-28.57%)
Apr 30, 2013 0.0480 0.0479 0.0300 0.0350 1,316,417 -0.01(-26.93%)
Apr 29, 2013 0.0550 0.0550 0.0450 0.0479 417,606 -0.00(-0.21%)
Apr 26, 2013 0.0401 0.0480 0.0399 0.0480 73,499 +0.01(+20.30%)
Apr 25, 2013 0.0295 0.0580 0.0270 0.0399 596,722 +0.01(+33.00%)
Apr 24, 2013 0.0249 0.0300 0.0244 0.0300 310,239 +0.01(+30.43%)
Apr 23, 2013 0.0220 0.0250 0.0218 0.0230 400,000 +0.00(+15.00%)
Apr 22, 2013 0.0200 0.0200 0.0200 0.0200 47,625 +0.00(+5.26%)
Apr 19, 2013 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+0.00%)
Apr 18, 2013 0.0190 0.0190 0.0190 0.0190 5,000 -0.00(-5.00%)
Apr 17, 2013 0.0200 0.0200 0.0170 0.0200 174,000 +0.00(+0.00%)
Apr 16, 2013 0.0200 0.0210 0.0200 0.0200 39,550 -0.00(-4.76%)
Apr 15, 2013 0.0190 0.0210 0.0190 0.0210 200,973 +0.00(+10.53%)
Apr 12, 2013 0.0190 0.0190 0.0190 0.0190 3,500 +0.00(+0.00%)
Apr 11, 2013 0.0161 0.0190 0.0161 0.0190 28,752 +0.00(+0.00%)
Apr 10, 2013 0.0190 0.0191 0.0190 0.0190 355,968 +0.00(+0.00%)
Apr 08, 2013 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Apr 05, 2013 0.0190 0.0190 0.0190 0.0190 338,198 -0.00(-4.52%)
Apr 04, 2013 0.0200 0.0200 0.0180 0.0199 214,107 -0.00(-0.50%)
Apr 03, 2013 0.0181 0.0200 0.0180 0.0200 603,466 +0.00(+11.11%)
Apr 02, 2013 0.0190 0.0190 0.0180 0.0180 70,725 +0.00(+5.88%)
Apr 01, 2013 0.0153 0.0190 0.0150 0.0170 2,498,269 +0.00(+30.77%)
Mar 27, 2013 0.0130 0.0130 0.0130 0 -0.00(-23.08%)
Mar 26, 2013 0.0169 0.0169 0.0169 0.0169 8,400 +0.00(+0.00%)
Mar 25, 2013 0.0169 0.0169 0.0169 0.0169 10,000 -0.00(-0.59%)
Mar 22, 2013 0.0170 0.0170 0.0169 0.0170 90,000 +0.00(+0.00%)
Mar 21, 2013 0.0170 0.0171 0.0170 0.0170 113,975 +0.00(+0.00%)
Mar 20, 2013 0.0150 0.0180 0.0150 0.0170 124,000 +0.00(+14.09%)
Mar 19, 2013 0.0130 0.0149 0.0130 0.0149 160,400 +0.00(+14.62%)
Mar 15, 2013 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Mar 14, 2013 0.0120 0.0120 0.0120 0.0120 405,542 +0.00(+0.00%)
Mar 13, 2013 0.0160 0.0160 0.0120 0.0120 444,458 -0.00(-25.00%)
Mar 12, 2013 0.0120 0.0160 0.0120 0.0160 204,900 +0.00(+33.33%)
Mar 11, 2013 0.0120 0.0120 0.0120 0.0120 12,000 +0.00(+0.00%)
Mar 08, 2013 0.0120 0.0120 0.0120 0.0120 1,704 +0.00(+20.00%)
Mar 07, 2013 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-16.67%)
Mar 06, 2013 0.0120 0.0120 0.0120 0.0120 4,166 +0.00(+50.00%)
Mar 05, 2013 0.0100 0.0100 0.0080 0.0080 370,000 -0.00(-20.00%)
Mar 04, 2013 0.0100 0.0100 0.0100 0.0100 460,000 +0.00(+0.00%)
Mar 01, 2013 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Feb 28, 2013 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+0.00%)
Feb 27, 2013 0.0100 0.0100 0.0100 0.0100 154,600 +0.00(+25.00%)
Feb 26, 2013 0.0080 0.0080 0.0080 0.0080 40,000 +0.00(+0.00%)
Feb 21, 2013 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 14, 2013 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Feb 12, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 11, 2013 0.0100 0.0100 0.0100 0.0100 115,100 +0.00(+25.00%)
Feb 07, 2013 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
Feb 06, 2013 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Feb 04, 2013 0.0200 0.0200 0.0100 0.0100 882,900 -0.01(-50.00%)
Feb 01, 2013 0.0100 0.0200 0.0100 0.0200 373,270 +0.01(+100.00%)
Jan 24, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 18, 2013 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
Jan 09, 2013 0.0060 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Jan 08, 2013 0.0057 0.0057 0.0050 0.0050 2,501,876 -0.00(-13.79%)
Jan 07, 2013 0.0060 0.0060 0.0058 0.0058 1,650,000 -0.00(-3.33%)
Jan 04, 2013 0.0062 0.0062 0.0060 0.0060 3,600,000 -0.00(-3.23%)
Jan 03, 2013 0.0065 0.0065 0.0062 0.0062 993,729 -0.00(-4.62%)
Jan 02, 2013 0.0072 0.0072 0.0065 0.0065 78,529 -0.00(-13.33%)
Dec 31, 2012 0.0070 0.0075 0.0070 0.0075 900,800 +0.00(+7.14%)
Dec 27, 2012 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 26, 2012 0.0075 0.0075 0.0070 0.0070 631,666 -0.00(-19.54%)
Dec 21, 2012 0.0087 0.0087 0.0087 0 -0.00(-13.00%)
Dec 20, 2012 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Dec 19, 2012 0.0100 0.0100 0.0100 0.0100 34,347 +0.00(+0.00%)
Dec 18, 2012 0.0100 0.0100 0.0100 0.0100 602,300 +0.00(+0.00%)
Dec 17, 2012 0.0100 0.0100 0.0099 0.0100 1,410,000 +0.00(+25.00%)
Dec 13, 2012 0.0080 0.0080 0.0080 0 +0.00(+100.00%)
Dec 04, 2012 0.0035 0.0040 0.0035 0.0040 220,000 +0.00(+48.15%)
Nov 30, 2012 0.0027 0.0028 0.0027 0.0027 656,219 -0.00(-10.00%)
Nov 29, 2012 0.0030 0.0030 0.0030 0.0030 161,919 +0.00(+0.00%)
Nov 28, 2012 0.0033 0.0033 0.0030 0.0030 585,551 -0.00(-9.09%)
Nov 27, 2012 0.0035 0.0035 0.0032 0.0033 1,111,000 -0.00(-2.94%)
Nov 26, 2012 0.0035 0.0035 0.0034 0.0034 450,000 +0.00(+6.25%)
Nov 20, 2012 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
Nov 16, 2012 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Nov 13, 2012 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Nov 12, 2012 0.0034 0.0034 0.0032 0.0032 299,410 -0.00(-5.88%)
Nov 09, 2012 0.0035 0.0035 0.0034 0.0034 1,624,000 -0.00(-10.53%)
Nov 07, 2012 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Nov 04, 2012 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Nov 02, 2012 0.0040 0.0040 0.0039 0.0039 105,000 +0.00(+0.00%)
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.