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 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%)
Nov 01, 2012 0.0040 0.0040 0.0039 0.0039 123,100 -0.00(-2.50%)
Oct 31, 2012 0.0040 0.0040 0.0040 0.0040 600,000 +0.00(+14.29%)
Oct 25, 2012 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Oct 23, 2012 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Oct 18, 2012 0.0041 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Oct 17, 2012 0.0042 0.0042 0.0041 0.0041 161,000 -0.00(-8.89%)
Oct 16, 2012 0.0045 0.0045 0.0045 0.0045 11,000 +0.00(+7.14%)
Oct 15, 2012 0.0046 0.0046 0.0042 0.0042 2,876,400 -0.00(-6.67%)
Oct 12, 2012 0.0045 0.0045 0.0045 0.0045 10,500 +0.00(+0.00%)
Oct 11, 2012 0.0044 0.0045 0.0044 0.0045 295,000 +0.00(+7.14%)
Oct 10, 2012 0.0042 0.0042 0.0030 0.0042 397,034 +0.00(+2.44%)
Oct 09, 2012 0.0042 0.0043 0.0040 0.0041 1,085,000 -0.00(-18.00%)
Oct 08, 2012 0.0046 0.0050 0.0043 0.0050 5,950,500 +0.00(+16.28%)
Oct 02, 2012 0.0043 0.0043 0.0043 0.0043 0 -0.00(-4.44%)
Sep 27, 2012 0.0045 0.0045 0.0045 0.0045 0 -0.00(-16.67%)
Sep 25, 2012 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Sep 24, 2012 0.0070 0.0070 0.0054 0.0054 15,000 +0.00(+8.00%)
Sep 20, 2012 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Sep 19, 2012 0.0070 0.0070 0.0070 0.0070 2,500 +0.00(+0.00%)
Sep 18, 2012 0.0225 0.0225 0.0070 0.0070 101,000 -0.00(-10.26%)
Sep 17, 2012 0.0055 0.0078 0.0055 0.0078 209,000 +0.00(+41.82%)
Sep 14, 2012 0.0048 0.0055 0.0046 0.0055 2,897,960 +0.00(+22.22%)
Sep 13, 2012 0.0048 0.0048 0.0045 0.0045 920,000 -0.00(-6.25%)
Sep 12, 2012 0.0050 0.0055 0.0048 0.0048 2,701,500 +0.00(+2.13%)
Sep 11, 2012 0.0048 0.0050 0.0047 0.0047 1,614,500 -0.00(-6.00%)
Sep 10, 2012 0.0050 0.0050 0.0040 0.0050 1,232,875 +0.00(+0.00%)
Sep 07, 2012 0.0078 0.0079 0.0050 0.0050 80,175 -0.00(-37.50%)
Sep 06, 2012 0.0046 0.0080 0.0044 0.0080 607,654 +0.00(+73.91%)
Sep 05, 2012 0.0046 0.0050 0.0046 0.0046 6,552,000 -0.00(-2.13%)
Sep 04, 2012 0.0049 0.0050 0.0047 0.0047 2,990,000 -0.00(-4.08%)
Aug 31, 2012 0.0050 0.0055 0.0049 0.0049 2,190,000 +0.00(+4.26%)
Aug 30, 2012 0.0050 0.0050 0.0047 0.0047 6,057,000 -0.00(-11.32%)
Aug 29, 2012 0.0070 0.0070 0.0053 0.0053 3,253,000 -0.00(-13.11%)
Aug 24, 2012 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Aug 23, 2012 0.0070 0.0070 0.0050 0.0060 262,600 +0.00(+50.00%)
Aug 22, 2012 0.0030 0.0040 0.0020 0.0040 1,076,018 +0.00(+0.00%)
Aug 21, 2012 0.0050 0.0050 0.0040 0.0040 1,762,000 -0.00(-13.04%)
Aug 20, 2012 0.0050 0.0050 0.0046 0.0046 2,262,300 +0.00(+9.52%)
Aug 17, 2012 0.0060 0.0075 0.0040 0.0042 4,734,120 -0.00(-40.00%)
Aug 16, 2012 0.0050 0.0070 0.0048 0.0070 1,994,000 +0.00(+2.94%)
Aug 13, 2012 0.0068 0.0068 0.0068 0 +0.00(+23.64%)
Aug 11, 2012 0.0045 0.0055 0.0043 0.0055 471,203 +0.00(+0.00%)
Aug 10, 2012 0.0045 0.0055 0.0043 0.0055 471,203 +0.00(+22.22%)
Aug 09, 2012 0.0050 0.0050 0.0040 0.0045 4,538,057 -0.00(-6.25%)
Aug 08, 2012 0.0050 0.0060 0.0048 0.0048 792,000 -0.00(-4.00%)
Aug 07, 2012 0.0055 0.0060 0.0050 0.0050 491,737 -0.00(-10.71%)
Aug 06, 2012 0.0058 0.0080 0.0056 0.0056 2,158,000 -0.00(-3.45%)
Aug 03, 2012 0.0060 0.0065 0.0055 0.0058 2,220,000 -0.00(-6.45%)
Aug 02, 2012 0.0065 0.0065 0.0062 0.0062 310,000 -0.00(-7.46%)
Aug 01, 2012 0.0070 0.0070 0.0067 0.0067 546,000 +0.00(+0.00%)
Jul 31, 2012 0.0070 0.0070 0.0065 0.0067 165,000 -0.00(-4.29%)
Jul 30, 2012 0.0075 0.0075 0.0070 0.0070 670,800 -0.00(-2.78%)
Jul 27, 2012 0.0075 0.0075 0.0072 0.0072 250,000 +0.00(+0.00%)
Jul 26, 2012 0.0075 0.0075 0.0072 0.0072 583,332 -0.00(-4.00%)
Jul 25, 2012 0.0075 0.0075 0.0070 0.0075 710,000 +0.00(+7.14%)
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.