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 29, 2016 0.0200 0.0200 0.0172 0.0200 98,634 -0.00(-6.10%)
Apr 27, 2016 0.0213 0.0213 0.0213 0 -0.00(-8.58%)
Apr 26, 2016 0.0230 0.0233 0.0230 0.0233 51,666 +0.00(+16.50%)
Apr 22, 2016 0.0200 0.0200 0.0200 0 -0.00(-19.68%)
Apr 21, 2016 0.0249 0.0249 0.0220 0.0249 59,300 -0.00(-0.40%)
Apr 20, 2016 0.0250 0.0252 0.0250 0.0250 150,000 -0.00(-1.96%)
Apr 19, 2016 0.0290 0.0290 0.0250 0.0255 98,050 -0.00(-12.07%)
Apr 18, 2016 0.0307 0.0308 0.0290 0.0290 222,421 +0.00(+16.00%)
Apr 15, 2016 0.0251 0.0251 0.0250 0.0250 25,000 -0.01(-18.83%)
Apr 13, 2016 0.0308 0.0308 0.0308 0 +0.00(+0.00%)
Apr 12, 2016 0.0308 0.0309 0.0308 0.0308 571,100 -0.00(-0.32%)
Apr 11, 2016 0.0309 0.0309 0.0309 0.0309 1,000 +0.01(+54.50%)
Apr 08, 2016 0.0170 0.0310 0.0170 0.0200 181,233 -0.00(-16.67%)
Apr 07, 2016 0.0235 0.0240 0.0235 0.0240 101,000 +0.00(+0.00%)
Apr 05, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.42%)
Apr 01, 2016 0.0239 0.0239 0.0239 0 +0.00(+3.91%)
Mar 30, 2016 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 29, 2016 0.0240 0.0240 0.0230 0.0230 18,975 -0.00(-7.26%)
Mar 28, 2016 0.0248 0.0248 0.0248 0.0248 80,320 -0.00(-0.40%)
Mar 24, 2016 0.0249 0.0249 0.0249 0 -0.00(-0.40%)
Mar 22, 2016 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Mar 18, 2016 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Mar 17, 2016 0.0230 0.0234 0.0230 0.0230 331,333 +0.00(+0.00%)
Mar 16, 2016 0.0237 0.0237 0.0230 0.0230 372,485 -0.00(-6.12%)
Mar 15, 2016 0.0234 0.0245 0.0234 0.0245 65,201 -0.00(-5.41%)
Mar 14, 2016 0.0266 0.0266 0.0230 0.0259 620,100 -0.00(-2.63%)
Mar 11, 2016 0.0266 0.0266 0.0230 0.0266 53,300 +0.00(+0.00%)
Mar 10, 2016 0.0250 0.0266 0.0250 0.0266 17,636 -0.00(-0.37%)
Mar 09, 2016 0.0234 0.0267 0.0202 0.0267 367,337 +0.00(+14.30%)
Mar 08, 2016 0.0233 0.0234 0.0230 0.0234 139,274 -0.00(-1.85%)
Mar 07, 2016 0.0238 0.0238 0.0238 0.0238 33,500 +0.00(+0.00%)
Mar 04, 2016 0.0239 0.0239 0.0238 0.0238 5,252 +0.00(+2.59%)
Mar 03, 2016 0.0255 0.0255 0.0231 0.0232 294,400 -0.00(-7.20%)
Mar 02, 2016 0.0249 0.0250 0.0249 0.0250 59,100 +0.00(+0.40%)
Mar 01, 2016 0.0249 0.0264 0.0243 0.0249 128,200 +0.00(+2.89%)
Feb 29, 2016 0.0300 0.0320 0.0242 0.0242 143,327 -0.00(-3.20%)
Feb 26, 2016 0.0283 0.0300 0.0250 0.0250 529,365 -0.00(-11.35%)
Feb 25, 2016 0.0260 0.0282 0.0242 0.0282 497,217 +0.00(+12.80%)
Feb 23, 2016 0.0250 0.0250 0.0250 0 -0.00(-4.21%)
Feb 22, 2016 0.0262 0.0262 0.0261 0.0261 40,000 -0.00(-10.00%)
Feb 19, 2016 0.0290 0.0250 0.0290 169,194 +0.00(+0.14%)
Feb 18, 2016 0.0299 0.0299 0.0290 0.0290 11,800 -0.00(-3.14%)
Feb 16, 2016 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Feb 12, 2016 0.0300 0.0300 0.0300 0 +0.00(+5.26%)
Feb 11, 2016 0.0285 0.0285 0.0278 0.0285 50,000 +0.00(+14.00%)
Feb 10, 2016 0.0275 0.0349 0.0250 0.0250 292,753 -0.00(-8.09%)
Feb 09, 2016 0.0272 0.0272 0.0272 0.0272 20,000 -0.00(-0.33%)
Feb 08, 2016 0.0250 0.0274 0.0250 0.0273 80,225 -0.00(-5.57%)
Feb 05, 2016 0.0259 0.0289 0.0259 0.0289 80,051 +0.00(+15.60%)
Feb 04, 2016 0.0259 0.0259 0.0250 0.0250 16,000 -0.00(-7.44%)
Feb 03, 2016 0.0289 0.0289 0.0270 0.0270 48,000 -0.00(-0.33%)
Feb 02, 2016 0.0312 0.0330 0.0271 0.0271 140,000 +0.00(+0.37%)
Feb 01, 2016 0.0270 0.0270 0.0270 0.0270 43,000 -0.00(-0.37%)
Jan 29, 2016 0.0285 0.0285 0.0270 0.0271 45,000 +0.00(+10.61%)
Jan 28, 2016 0.0260 0.0260 0.0245 0.0245 56,000 +0.00(+1.24%)
Jan 27, 2016 0.0265 0.0265 0.0242 0.0242 50,000 -0.01(-19.33%)
Jan 26, 2016 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jan 25, 2016 0.0285 0.0300 0.0285 0.0300 39,000 +0.00(+5.26%)
Jan 21, 2016 0.0285 0.0285 0.0285 0 +0.00(+10.47%)
Jan 20, 2016 0.0250 0.0258 0.0250 0.0258 85,000 -0.00(-0.77%)
Jan 19, 2016 0.0270 0.0276 0.0260 0.0260 268,251 -0.00(-3.70%)
Jan 15, 2016 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Jan 14, 2016 0.0285 0.0300 0.0285 0.0300 265,203 +0.00(+11.11%)
Jan 13, 2016 0.0270 0.0300 0.0257 0.0270 187,000 +0.00(+0.00%)
Jan 12, 2016 0.0261 0.0300 0.0261 0.0270 178,069 +0.00(+3.45%)
Jan 11, 2016 0.0261 0.0261 0.0261 0.0261 16,666 +0.00(+0.38%)
Jan 08, 2016 0.0300 0.0300 0.0260 0.0260 68,822 +0.00(+4.42%)
Jan 07, 2016 0.0278 0.0278 0.0243 0.0249 325,900 -0.01(-17.00%)
Jan 06, 2016 0.0260 0.0300 0.0260 0.0300 355,320 +0.01(+24.48%)
Jan 05, 2016 0.0246 0.0246 0.0241 0.0241 248,400 -0.00(-1.63%)
Jan 04, 2016 0.0300 0.0300 0.0245 0.0245 43,571 -0.01(-18.33%)
Dec 31, 2015 0.0300 0.0300 0.0300 0 +0.01(+36.36%)
Dec 30, 2015 0.0220 0.0221 0.0220 0.0220 153,289 -0.00(-3.08%)
Dec 29, 2015 0.0220 0.0230 0.0200 0.0227 44,211 -0.00(-9.20%)
Dec 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+1.71%)
Dec 23, 2015 0.0201 0.0246 0.0201 0.0246 35,000 +0.00(+10.22%)
Dec 22, 2015 0.0241 0.0241 0.0201 0.0223 61,700 -0.00(-0.45%)
Dec 21, 2015 0.0224 0.0224 0.0224 0.0224 118,341 +0.00(+0.00%)
Dec 18, 2015 0.0202 0.0224 0.0200 0.0224 189,262 -0.01(-24.07%)
Dec 17, 2015 0.0279 0.0295 0.0224 0.0295 123,202 +0.00(+9.26%)
Dec 15, 2015 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0270 0.0270 84,050 +0.00(+0.00%)
Dec 11, 2015 0.0259 0.0300 0.0219 0.0270 785,405 +0.00(+4.25%)
Dec 10, 2015 0.0220 0.0259 0.0181 0.0259 1,418,738 +0.01(+29.50%)
Dec 09, 2015 0.0200 0.0220 0.0200 0.0200 125,000 -0.00(-7.19%)
Dec 08, 2015 0.0180 0.0220 0.0180 0.0215 320,000 +0.00(+23.14%)
Dec 07, 2015 0.0220 0.0220 0.0175 0.0175 564,981 -0.00(-16.67%)
Dec 04, 2015 0.0220 0.0220 0.0210 0.0210 128,800 -0.00(-4.55%)
Dec 03, 2015 0.0210 0.0221 0.0210 0.0220 130,000 +0.00(+10.00%)
Dec 02, 2015 0.0200 0.0210 0.0200 0.0200 507,685 +0.00(+17.65%)
Nov 30, 2015 0.0170 0.0170 0.0170 0 +0.00(+3.03%)
Nov 27, 2015 0.0165 0.0165 0.0165 0.0165 45,000 +0.00(+0.00%)
Nov 25, 2015 0.0165 0.0165 0.0165 0 +0.00(+17.86%)
Nov 23, 2015 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Nov 20, 2015 0.0193 0.0195 0.0131 0.0150 537,168 -0.00(-19.79%)
Nov 19, 2015 0.0155 0.0200 0.0155 0.0187 796,067 +0.00(+20.65%)
Nov 16, 2015 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Nov 13, 2015 0.0148 0.0150 0.0148 0.0150 200,100 +0.00(+0.00%)
Nov 12, 2015 0.0159 0.0160 0.0150 0.0150 120,000 +0.00(+0.00%)
Nov 11, 2015 0.0150 0.0150 0.0150 0.0150 117,500 -0.00(-6.25%)
Nov 06, 2015 0.0160 0.0160 0.0160 0 -0.00(-8.05%)
Nov 02, 2015 0.0174 0.0174 0.0174 0 +0.00(+2.35%)
Oct 30, 2015 0.0170 0.0170 0.0157 0.0170 251,000 -0.00(-1.73%)
Oct 29, 2015 0.0173 0.0173 0.0173 0.0173 4,100 +0.00(+12.78%)
Oct 27, 2015 0.0153 0.0153 0.0153 0 -0.00(-12.34%)
Oct 26, 2015 0.0150 0.0175 0.0146 0.0175 440,097 +0.00(+12.90%)
Oct 23, 2015 0.0166 0.0166 0.0155 0.0155 76,600 +0.00(+40.27%)
Oct 22, 2015 0.0111 0.0111 0.0111 0.0111 115,000 -0.00(-7.92%)
Oct 21, 2015 0.0112 0.0120 0.0111 0.0120 75,000 -0.00(-4.76%)
Oct 20, 2015 0.0126 0.0126 0.0126 0.0126 44,797 +0.00(+0.00%)
Oct 19, 2015 0.0130 0.0134 0.0126 0.0126 38,300 +0.00(+0.00%)
Oct 16, 2015 0.0162 0.0163 0.0110 0.0126 305,500 -0.00(-10.00%)
Oct 14, 2015 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Oct 12, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 09, 2015 0.0150 0.0150 0.0150 0.0150 105,000 -0.00(-0.27%)
Oct 08, 2015 0.0150 0.0150 0.0150 0.0150 45,000 -0.00(-6.00%)
Oct 06, 2015 0.0160 0.0160 0.0160 0 +0.00(+14.29%)
Oct 05, 2015 0.0140 0.0154 0.0133 0.0140 651,600 +0.00(+5.26%)
Oct 02, 2015 0.0150 0.0150 0.0130 0.0133 80,000 -0.00(-21.76%)
Sep 28, 2015 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Sep 25, 2015 0.0172 0.0172 0.0171 0.0171 10,000 +0.00(+0.00%)
Sep 24, 2015 0.0170 0.0171 0.0170 0.0171 40,000 +0.00(+1.79%)
Sep 23, 2015 0.0153 0.0168 0.0153 0.0168 150,600 +0.00(+9.80%)
Sep 22, 2015 0.0145 0.0170 0.0145 0.0153 85,344 +0.00(+5.52%)
Sep 21, 2015 0.0130 0.0145 0.0130 0.0145 88,300 +0.00(+20.83%)
Sep 18, 2015 0.0121 0.0179 0.0111 0.0120 756,120 -0.01(-37.82%)
Sep 17, 2015 0.0198 0.0198 0.0193 0.0193 9,500 +0.00(+23.72%)
Sep 16, 2015 0.0158 0.0158 0.0156 0.0156 20,000 -0.01(-30.67%)
Sep 15, 2015 0.0200 0.0225 0.0200 0.0225 100,000 +0.00(+19.05%)
Sep 14, 2015 0.0200 0.0200 0.0189 0.0189 100,000 -0.00(-5.50%)
Sep 11, 2015 0.0189 0.0200 0.0189 0.0200 68,500 +0.00(+5.82%)
Sep 10, 2015 0.0160 0.0190 0.0150 0.0189 257,266 +0.00(+5.00%)
Sep 08, 2015 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Sep 04, 2015 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Sep 02, 2015 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Aug 31, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 28, 2015 0.0250 0.0250 0.0249 0.0250 117,066 +0.01(+25.00%)
Aug 27, 2015 0.0201 0.0201 0.0200 0.0200 50,000 -0.00(-0.99%)
Aug 25, 2015 0.0202 0.0202 0.0202 0 -0.00(-3.81%)
Aug 24, 2015 0.0210 0.0230 0.0210 0.0210 82,300 -0.00(-8.70%)
Aug 21, 2015 0.0249 0.0250 0.0230 0.0230 70,382 +0.01(+43.75%)
Aug 20, 2015 0.0180 0.0180 0.0111 0.0160 52,870 -0.01(-36.00%)
Aug 19, 2015 0.0250 0.0300 0.0110 0.0250 319,820 +0.01(+26.58%)
Aug 18, 2015 0.0198 0.0200 0.0198 0.0198 10,300 +0.00(+9.72%)
Aug 14, 2015 0.0180 0.0180 0.0180 0 -0.00(-0.55%)
Aug 10, 2015 0.0181 0.0181 0.0181 0 -0.00(-9.50%)
Aug 07, 2015 0.0200 0.0200 0.0200 0.0200 691,626 +0.00(+0.00%)
Aug 06, 2015 0.0180 0.0200 0.0180 0.0200 172,000 +0.01(+38.89%)
Aug 05, 2015 0.0146 0.0146 0.0144 0.0144 25,000 -0.00(-25.23%)
Jul 31, 2015 0.0193 0.0193 0.0193 0 -0.00(-7.85%)
Jul 28, 2015 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
Jul 22, 2015 0.0209 0.0209 0.0209 0 -0.00(-0.48%)
Jul 21, 2015 0.0210 0.0210 0.0127 0.0210 330,000 -0.00(-2.78%)
Jul 20, 2015 0.0216 0.0216 0.0216 0.0216 150,000 +0.00(+0.93%)
Jul 16, 2015 0.0214 0.0214 0.0214 0 +0.00(+1.42%)
Jul 15, 2015 0.0211 0.0211 0.0211 0.0211 10,000 +0.00(+0.00%)
Jul 13, 2015 0.0211 0.0211 0.0211 0 -0.00(-3.65%)
Jul 09, 2015 0.0219 0.0219 0.0219 0 -0.00(-0.45%)
Jul 08, 2015 0.0220 0.0220 0.0211 0.0220 75,400 -0.00(-5.17%)
Jul 07, 2015 0.0231 0.0232 0.0231 0.0232 20,000 -0.00(-7.20%)
Jul 06, 2015 0.0250 0.0250 0.0250 0.0250 38,700 +0.00(+0.00%)
Jul 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 30, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 29, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 26, 2015 0.0259 0.0260 0.0250 0.0250 348,952 +0.00(+18.48%)
Jun 25, 2015 0.0211 0.0211 0.0211 0.0211 216,435 +0.00(+0.00%)
Jun 23, 2015 0.0211 0.0211 0.0211 0 -0.00(-15.26%)
Jun 22, 2015 0.0249 0.0249 0.0249 0.0249 5,008 -0.00(-3.86%)
Jun 19, 2015 0.0260 0.0260 0.0259 0.0259 33,535 -0.00(-8.80%)
Jun 18, 2015 0.0284 0.0284 0.0284 0.0284 27,000 +0.00(+4.80%)
Jun 17, 2015 0.0281 0.0281 0.0271 0.0271 76,029 -0.00(-3.56%)
Jun 16, 2015 0.0281 0.0281 0.0281 0.0281 17,800 +0.00(+0.00%)
Jun 15, 2015 0.0169 0.0359 0.0150 0.0281 397,653 +0.02(+121.26%)
Jun 12, 2015 0.0135 0.0135 0.0127 0.0127 135,500 -0.01(-45.96%)
Jun 09, 2015 0.0235 0.0235 0.0235 0 -0.00(-14.55%)
Jun 08, 2015 0.0200 0.0290 0.0200 0.0275 132,992 +0.01(+57.14%)
Jun 05, 2015 0.0175 0.0175 0.0175 58,000 +0.00(+0.00%)
Jun 04, 2015 0.0175 0.0175 0.0175 0.0175 56,819 -0.00(-11.17%)
Jun 03, 2015 0.0200 0.0200 0.0200 0.0197 144,689 +0.00(+10.06%)
Jun 02, 2015 0.0200 0.0200 0.0150 0.0179 448,450 -0.00(-10.50%)
Jun 01, 2015 0.0200 0.0200 0.0200 0.0200 6,401 +0.01(+62.60%)
May 29, 2015 0.0115 0.0124 0.0115 0.0123 186,172 +0.00(+6.96%)
May 26, 2015 0.0115 0.0115 0.0115 0 -0.00(-7.26%)
May 22, 2015 0.0124 0.0124 0.0124 0 -0.00(-0.80%)
May 21, 2015 0.0150 0.0150 0.0125 0.0125 39,000 -0.00(-16.67%)
May 20, 2015 0.0151 0.0151 0.0125 0.0150 147,700 -0.01(-25.00%)
May 18, 2015 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
May 15, 2015 0.0240 0.0240 0.0201 0.0201 110,000 -0.00(-19.60%)
May 14, 2015 0.0160 0.0300 0.0150 0.0250 1,200,570 +0.01(+78.57%)
May 13, 2015 0.0140 0.0140 0.0140 0.0140 25,000 +0.00(+4.48%)
May 12, 2015 0.0135 0.0135 0.0134 0.0134 225,000 +0.00(+21.82%)
May 06, 2015 0.0110 0.0110 0.0110 0 -0.00(-7.56%)
May 05, 2015 0.0120 0.0120 0.0119 0.0119 131,470 -0.00(-0.83%)
May 04, 2015 0.0120 0.0120 0.0120 0.0120 46,265 +0.00(+8.11%)
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.