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 19, 2018 0.0043 0.0043 0.0043 0 -0.00(-4.44%)
Oct 17, 2018 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Oct 12, 2018 0.0045 0.0045 0.0045 0 -0.00(-4.26%)
Oct 08, 2018 0.0047 0.0047 0.0047 0 +0.00(+0.00%)
Oct 05, 2018 0.0030 0.0048 0.0025 0.0047 616,500 +0.00(+56.67%)
Oct 01, 2018 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Sep 26, 2018 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Sep 17, 2018 0.0022 0.0022 0.0022 0 -0.00(-29.03%)
Sep 11, 2018 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Aug 31, 2018 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Aug 29, 2018 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Aug 28, 2018 0.0030 0.0030 0.0030 0.0030 13,705 -0.00(-14.29%)
Aug 23, 2018 0.0035 0.0035 0.0035 0 +0.00(+12.90%)
Aug 22, 2018 0.0031 0.0031 0.0031 0.0031 180,000 -0.00(-11.43%)
Aug 15, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 13, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 09, 2018 0.0035 0.0035 0.0035 0 -0.00(-41.67%)
Aug 06, 2018 0.0060 0.0060 0.0060 0 -0.00(-6.25%)
Aug 02, 2018 0.0064 0.0064 0.0064 0 +0.00(+82.86%)
Jul 24, 2018 0.0035 0.0035 0.0035 0 -0.00(-46.15%)
Jul 19, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jul 17, 2018 0.0065 0.0065 0.0065 0 +0.00(+71.05%)
Jul 12, 2018 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Jul 11, 2018 0.0038 0.0038 0.0038 0.0038 6,000 +0.00(+0.00%)
Jul 10, 2018 0.0038 0.0038 0.0038 0.0038 9,258 -0.00(-2.56%)
Jul 05, 2018 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Jul 03, 2018 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Jun 20, 2018 0.0039 0.0039 0.0039 0 +0.00(+2.63%)
Jun 18, 2018 0.0038 0.0038 0.0038 0 -0.00(-44.93%)
Jun 11, 2018 0.0069 0.0069 0.0069 0 -0.00(-6.76%)
Jun 07, 2018 0.0074 0.0074 0.0074 0 +0.00(+85.00%)
Jun 06, 2018 0.0070 0.0080 0.0040 0.0040 247,000 +0.00(+11.11%)
May 30, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
May 25, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
May 24, 2018 0.0036 0.0036 0.0036 0.0036 20,000 +0.00(+0.00%)
May 16, 2018 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
May 15, 2018 0.0035 0.0036 0.0035 0.0035 147,500 +0.00(+0.00%)
May 14, 2018 0.0050 0.0056 0.0035 0.0035 180,100 -0.01(-60.67%)
May 11, 2018 0.0041 0.0089 0.0041 0.0089 75,100 +0.00(+97.78%)
May 10, 2018 0.0036 0.0045 0.0036 0.0045 385,200 +0.00(+0.00%)
May 09, 2018 0.0045 0.0045 0.0045 0.0045 2,000 +0.00(+21.62%)
May 07, 2018 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
May 03, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
May 01, 2018 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
Apr 30, 2018 0.0042 0.0042 0.0042 0.0042 101,000 -0.00(-2.33%)
Apr 27, 2018 0.0060 0.0060 0.0043 0.0043 32,500 +0.00(+2.38%)
Apr 20, 2018 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Apr 17, 2018 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
Apr 09, 2018 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Apr 03, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 29, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 28, 2018 0.0041 0.0050 0.0041 0.0050 220,634 -0.00(-9.09%)
Mar 27, 2018 0.0055 0.0055 0.0055 0.0055 100,000 +0.00(+32.53%)
Mar 20, 2018 0.0042 0.0042 0.0042 0 -0.00(-40.71%)
Mar 19, 2018 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+66.67%)
Mar 13, 2018 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Mar 08, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 01, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 27, 2018 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Feb 23, 2018 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Feb 21, 2018 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Feb 06, 2018 0.0051 0.0051 0.0051 0 -0.00(-7.27%)
Feb 05, 2018 0.0055 0.0055 0.0055 0.0055 97,084 +0.00(+0.00%)
Feb 02, 2018 0.0055 0.0055 0.0055 0.0055 2,916 -0.00(-8.33%)
Jan 30, 2018 0.0060 0.0060 0.0060 0 -0.00(-36.84%)
Jan 29, 2018 0.0094 0.0095 0.0094 0.0095 120,000 +0.00(+35.71%)
Jan 26, 2018 0.0070 0.0070 0.0070 0.0070 230,000 +0.00(+0.00%)
Jan 24, 2018 0.0070 0.0070 0.0070 0 -0.00(-25.53%)
Jan 23, 2018 0.0054 0.0094 0.0054 0.0094 76,669 +0.00(+74.07%)
Jan 22, 2018 0.0054 0.0054 0.0049 0.0054 319,508 +0.00(+0.00%)
Jan 19, 2018 0.0054 0.0084 0.0054 0.0054 30,682 -0.00(-42.55%)
Jan 18, 2018 0.0099 0.0099 0.0054 0.0094 85,900 +0.00(+30.56%)
Jan 17, 2018 0.0069 0.0072 0.0069 0.0072 47,030 +0.00(+7.78%)
Jan 16, 2018 0.0070 0.0070 0.0067 0.0067 40,000 +0.00(+23.70%)
Jan 09, 2018 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Jan 08, 2018 0.0055 0.0055 0.0055 0.0055 10,000 -0.00(-9.84%)
Jan 05, 2018 0.0069 0.0070 0.0061 0.0061 55,000 +0.00(+0.00%)
Jan 04, 2018 0.0100 0.0100 0.0061 0.0061 60,000 -0.00(-32.22%)
Jan 03, 2018 0.0050 0.0189 0.0050 0.0090 1,356,825 +0.00(+125.00%)
Jan 02, 2018 0.0050 0.0050 0.0040 0.0040 142,340 -0.00(-20.00%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Dec 28, 2017 0.0048 0.0048 0.0045 0.0045 71,753 -0.00(-21.47%)
Dec 27, 2017 0.0070 0.0070 0.0036 0.0057 478,926 -0.00(-30.02%)
Dec 26, 2017 0.0077 0.0083 0.0077 0.0082 11,740 +0.00(+9.17%)
Dec 21, 2017 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Dec 20, 2017 0.0075 0.0080 0.0075 0.0080 100,300 -0.00(-9.09%)
Dec 14, 2017 0.0088 0.0088 0.0088 0 +0.00(+1.97%)
Dec 13, 2017 0.0086 0.0086 0.0086 0.0086 60,000 +0.00(+1.53%)
Dec 12, 2017 0.0080 0.0085 0.0080 0.0085 121,337 +0.00(+10.39%)
Dec 11, 2017 0.0080 0.0083 0.0075 0.0077 54,329 -0.00(-23.00%)
Dec 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 06, 2017 0.0098 0.0100 0.0098 0.0100 50,000 +0.00(+25.00%)
Dec 04, 2017 0.0080 0.0080 0.0080 0 -0.00(-0.37%)
Dec 01, 2017 0.0077 0.0077 0.0077 0.0080 2,000 +0.00(+0.38%)
Nov 30, 2017 0.0080 0.0080 0.0080 0.0080 25,000 -0.00(-9.81%)
Nov 29, 2017 0.0090 0.0090 0.0089 0.0089 110,000 +0.00(+10.87%)
Nov 28, 2017 0.0080 0.0082 0.0080 0.0080 189,100 +0.00(+3.36%)
Nov 24, 2017 0.0077 0.0077 0.0077 0 -0.00(-22.60%)
Nov 22, 2017 0.0100 0.0100 0.0100 0.0100 80,900 -0.00(-23.08%)
Nov 21, 2017 0.0129 0.0130 0.0110 0.0130 600,001 +0.00(+3.09%)
Nov 20, 2017 0.0100 0.0129 0.0100 0.0126 100,000 +0.00(+40.11%)
Nov 17, 2017 0.0088 0.0090 0.0088 0.0090 150,500 +0.00(+35.54%)
Nov 16, 2017 0.0106 0.0110 0.0066 0.0066 368,678 -0.00(-36.76%)
Nov 15, 2017 0.0132 0.0132 0.0105 0.0105 59,032 -0.00(-21.64%)
Nov 14, 2017 0.0120 0.0134 0.0090 0.0134 1,043,998 -0.00(-4.29%)
Nov 13, 2017 0.0350 0.0350 0.0076 0.0140 7,284,220 -0.02(-61.11%)
Nov 10, 2017 0.0385 0.0390 0.0337 0.0360 958,339 +0.00(+2.86%)
Nov 09, 2017 0.0350 0.0350 0.0340 0.0350 609,113 +0.00(+6.06%)
Nov 08, 2017 0.0410 0.0410 0.0330 0.0330 2,005,371 -0.01(-19.51%)
Nov 07, 2017 0.0440 0.0440 0.0410 0.0410 555,365 -0.00(-7.45%)
Nov 06, 2017 0.0430 0.0500 0.0430 0.0443 1,518,900 -0.00(-0.23%)
Nov 03, 2017 0.0427 0.0445 0.0425 0.0444 128,882 +0.00(+4.47%)
Nov 02, 2017 0.0450 0.0500 0.0400 0.0425 2,425,466 +0.00(+5.22%)
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.