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, 2014 0.0305 0.0305 0.0299 0.0300 239,829 +0.00(+0.00%)
Oct 30, 2014 0.0299 0.0305 0.0299 0.0300 445,746 +0.00(+13.21%)
Oct 29, 2014 0.0299 0.0299 0.0263 0.0265 276,300 -0.00(-11.37%)
Oct 28, 2014 0.0299 0.0300 0.0270 0.0299 358,368 +0.00(+0.00%)
Oct 27, 2014 0.0290 0.0290 0.0290 0.0299 605,908 +0.00(+3.10%)
Oct 24, 2014 0.0280 0.0290 0.0266 0.0290 359,722 +0.00(+3.57%)
Oct 23, 2014 0.0251 0.0280 0.0251 0.0280 172,751 +0.00(+0.36%)
Oct 22, 2014 0.0251 0.0279 0.0251 0.0279 12,003 +0.00(+11.16%)
Oct 21, 2014 0.0251 0.0251 0.0251 0.0251 43,700 -0.00(-8.73%)
Oct 20, 2014 0.0275 0.0279 0.0237 0.0275 32,272 -0.00(-0.36%)
Oct 17, 2014 0.0231 0.0276 0.0231 0.0276 28,100 +0.00(+10.40%)
Oct 15, 2014 0.0279 0.0279 0.0250 0.0250 41,002 +0.00(+8.70%)
Oct 13, 2014 0.0230 0.0230 0.0230 0 -0.01(-17.86%)
Oct 09, 2014 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Oct 08, 2014 0.0240 0.0280 0.0240 0.0280 1,567,750 +0.00(+16.67%)
Oct 07, 2014 0.0200 0.0240 0.0200 0.0240 307,201 +0.00(+20.00%)
Oct 06, 2014 0.0189 0.0200 0.0185 0.0200 542,000 +0.00(+10.50%)
Oct 02, 2014 0.0181 0.0181 0.0181 0 -0.00(-4.74%)
Oct 01, 2014 0.0190 0.0190 0.0190 0.0190 25,075 -0.00(-5.00%)
Sep 29, 2014 0.0200 0.0200 0.0200 75 +0.00(+0.00%)
Sep 26, 2014 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Sep 25, 2014 0.0181 0.0200 0.0181 0.0200 136,125 +0.00(+11.11%)
Sep 24, 2014 0.0180 0.0180 0.0180 0.0180 170,000 -0.00(-0.55%)
Sep 22, 2014 0.0181 0.0181 0.0181 0 +0.00(+0.56%)
Sep 19, 2014 0.0181 0.0181 0.0180 0.0180 306,121 -0.00(-0.55%)
Sep 18, 2014 0.0193 0.0193 0.0181 0.0181 15,000 -0.00(-6.70%)
Sep 17, 2014 0.0199 0.0199 0.0194 0.0194 30,000 -0.00(-3.00%)
Sep 16, 2014 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Sep 15, 2014 0.0200 0.0200 0.0200 0.0200 24,500 +0.00(+5.26%)
Sep 12, 2014 0.0190 0.0190 0.0190 0.0190 110,000 +0.00(+11.76%)
Sep 11, 2014 0.0170 0.0170 0.0163 0.0170 36,007 +0.00(+0.00%)
Sep 08, 2014 0.0170 0.0170 0.0170 0 -0.00(-5.03%)
Sep 05, 2014 0.0181 0.0181 0.0179 0.0179 110,128 -0.00(-5.29%)
Sep 04, 2014 0.0189 0.0189 0.0189 0.0189 10,000 +0.00(+0.00%)
Sep 03, 2014 0.0190 0.0190 0.0189 0.0189 32,000 +0.00(+5.00%)
Sep 02, 2014 0.0180 0.0180 0.0180 0.0180 25,000 -0.00(-5.26%)
Aug 29, 2014 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Aug 28, 2014 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Aug 27, 2014 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Aug 22, 2014 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Aug 21, 2014 0.0201 0.0201 0.0201 0.0201 172 +0.00(+18.24%)
Aug 20, 2014 0.0170 0.0201 0.0170 0.0170 3,388 -0.00(-22.73%)
Aug 18, 2014 0.0220 0.0220 0.0220 0 +0.00(+1.85%)
Aug 14, 2014 0.0216 0.0216 0.0216 0 +0.00(+9.64%)
Aug 12, 2014 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
Aug 11, 2014 0.0220 0.0220 0.0200 0.0200 19,000 -0.00(-16.67%)
Aug 08, 2014 0.0220 0.0240 0.0219 0.0240 166,580 +0.00(+9.09%)
Aug 07, 2014 0.0200 0.0220 0.0200 0.0220 260,000 +0.00(+10.00%)
Aug 06, 2014 0.0182 0.0220 0.0182 0.0200 139,000 +0.00(+19.05%)
Jul 31, 2014 0.0168 0.0168 0.0168 0.0168 0 -0.01(-23.64%)
Jul 30, 2014 0.0216 0.0220 0.0216 0.0220 35,000 +0.00(+4.76%)
Jul 28, 2014 0.0210 0.0210 0.0210 0 -0.00(-4.11%)
Jul 25, 2014 0.0200 0.0219 0.0200 0.0219 130,000 +0.00(+7.35%)
Jul 24, 2014 0.0201 0.0204 0.0201 0.0204 50,000 +0.00(+2.00%)
Jul 23, 2014 0.0200 0.0200 0.0193 0.0200 120,300 -0.00(-13.04%)
Jul 18, 2014 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Jul 16, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Jul 15, 2014 0.0181 0.0199 0.0120 0.0199 301,443 -0.00(-0.50%)
Jul 11, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 10, 2014 0.0182 0.0200 0.0182 0.0200 70,000 +0.00(+11.11%)
Jul 07, 2014 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jul 03, 2014 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jun 30, 2014 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jun 27, 2014 0.0240 0.0240 0.0240 0.0240 700 +0.00(+0.00%)
Jun 26, 2014 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+14.29%)
Jun 25, 2014 0.0200 0.0220 0.0162 0.0210 123,738 +0.00(+11.70%)
Jun 24, 2014 0.0180 0.0200 0.0150 0.0188 737,040 -0.00(-12.56%)
Jun 23, 2014 0.0240 0.0240 0.0215 0.0215 40,000 -0.00(-10.42%)
Jun 20, 2014 0.0240 0.0251 0.0240 0.0240 415,350 +0.00(+20.00%)
Jun 19, 2014 0.0200 0.0200 0.0200 0.0200 85,300 +0.00(+6.95%)
Jun 18, 2014 0.0187 0.0187 0.0187 0.0187 3,000 -0.00(-6.50%)
Jun 17, 2014 0.0200 0.0200 0.0200 0.0200 125,200 +0.00(+0.00%)
Jun 16, 2014 0.0201 0.0201 0.0200 0.0200 148,450 -0.00(-16.32%)
Jun 13, 2014 0.0239 0.0239 0.0239 0.0239 10,000 +0.00(+18.91%)
Jun 12, 2014 0.0201 0.0201 0.0201 0.0201 29,800 -0.00(-16.25%)
Jun 11, 2014 0.0225 0.0240 0.0222 0.0240 100,000 +0.00(+6.67%)
Jun 10, 2014 0.0217 0.0239 0.0217 0.0225 519,105 +0.00(+12.50%)
Jun 06, 2014 0.0189 0.0200 0.0189 0.0200 2,903 -0.00(-4.76%)
Jun 05, 2014 0.0200 0.0210 0.0200 0.0210 20,000 +0.00(+5.00%)
Jun 04, 2014 0.0218 0.0218 0.0196 0.0200 155,078 -0.00(-8.26%)
Jun 03, 2014 0.0208 0.0218 0.0208 0.0218 50,000 +0.00(+9.00%)
Jun 02, 2014 0.0235 0.0235 0.0200 0.0200 458,800 -0.00(-13.04%)
May 30, 2014 0.0199 0.0230 0.0199 0.0230 31,000 +0.00(+15.58%)
May 29, 2014 0.0199 0.0199 0.0199 0.0199 15,250 +0.00(+0.00%)
May 28, 2014 0.0199 0.0199 0.0195 0.0199 307,037 +0.00(+0.00%)
May 27, 2014 0.0238 0.0238 0.0180 0.0199 106,799 +0.00(+32.67%)
May 23, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
May 22, 2014 0.0200 0.0200 0.0149 0.0149 1,540,350 -0.00(-11.83%)
May 21, 2014 0.0174 0.0175 0.0169 0.0169 214,650 -0.00(-0.59%)
May 20, 2014 0.0200 0.0200 0.0170 0.0170 183,300 -0.00(-15.00%)
May 19, 2014 0.0238 0.0238 0.0200 0.0200 61,123 +0.00(+0.00%)
May 15, 2014 0.0200 0.0200 0.0200 0.0200 160 +0.00(+0.00%)
May 13, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 12, 2014 0.0199 0.0199 0.0199 0.0199 105,000 -0.00(-5.24%)
May 09, 2014 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+5.00%)
May 08, 2014 0.0200 0.0200 0.0200 0.0200 40,000 -0.00(-4.76%)
May 06, 2014 0.0210 0.0210 0.0210 0.0210 0 +0.00(+5.53%)
May 05, 2014 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+0.00%)
May 02, 2014 0.0201 0.0201 0.0199 0.0199 172,414 -0.00(-0.50%)
May 01, 2014 0.0231 0.0231 0.0200 0.0200 153,000 -0.00(-13.42%)
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%)
Feb 03, 2014 0.0399 0.0399 0.0270 0.0350 484,455 -0.00(-12.28%)
Jan 31, 2014 0.0399 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Jan 28, 2014 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Jan 27, 2014 0.0320 0.0410 0.0300 0.0410 469,071 +0.00(+5.67%)
Jan 24, 2014 0.0442 0.0442 0.0351 0.0388 0 -0.01(-13.78%)
Jan 23, 2014 0.0440 0.0450 0.0440 0.0450 168,950 +0.00(+4.65%)
Jan 22, 2014 0.0439 0.0439 0.0420 0.0430 89,900 +0.00(+7.50%)
Jan 21, 2014 0.0400 0.0400 0.0400 0.0400 79,690 +0.00(+0.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2014 0.0399 0.0400 0.0399 0.0400 171,450 +0.00(+0.25%)
Jan 10, 2014 0.0399 0.0399 0.0399 0.0399 36,500 -0.00(-9.11%)
Jan 08, 2014 0.0439 0.0439 0.0439 0 +0.00(+9.48%)
Jan 07, 2014 0.0401 0.0401 0.0401 0.0401 9,683 -0.00(-4.75%)
Jan 06, 2014 0.0452 0.0452 0.0421 0.0421 165,000 -0.01(-15.80%)
Jan 03, 2014 0.0430 0.0500 0.0390 0.0500 0 +0.00(+10.86%)
Jan 02, 2014 0.0550 0.0550 0.0451 0.0451 76,400 -0.01(-18.00%)
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%)
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.