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 (%)
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%)
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.