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 (%)
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%)
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.