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 28, 2017 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Apr 27, 2017 0.0250 0.0290 0.0250 0.0250 601,228 +0.00(+0.00%)
Apr 26, 2017 0.0250 0.0250 0.0250 0.0250 110,010 +0.00(+0.00%)
Apr 25, 2017 0.0250 0.0250 0.0250 0.0250 40,884 -0.00(-0.20%)
Apr 24, 2017 0.0250 0.0250 0.0250 0.0250 52,200 +0.00(+4.37%)
Apr 21, 2017 0.0240 0.0245 0.0240 0.0240 351,000 -0.00(-6.43%)
Apr 19, 2017 0.0256 0.0256 0.0256 0 -0.00(-3.21%)
Apr 18, 2017 0.0265 0.0265 0.0265 0.0265 5,516 +0.00(+0.00%)
Apr 17, 2017 0.0265 0.0300 0.0265 0.0265 115,950 +0.00(+0.00%)
Apr 11, 2017 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Apr 04, 2017 0.0265 0.0265 0.0265 0 +0.00(+6.00%)
Apr 03, 2017 0.0222 0.0250 0.0222 0.0250 62,500 +0.00(+0.00%)
Mar 31, 2017 0.0265 0.0265 0.0250 0.0250 56,473 -0.00(-9.09%)
Mar 29, 2017 0.0275 0.0275 0.0275 0 +0.00(+7.84%)
Mar 23, 2017 0.0255 0.0255 0.0255 0 +0.00(+2.00%)
Mar 21, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 20, 2017 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-3.85%)
Mar 17, 2017 0.0221 0.0260 0.0221 0.0260 9,036 -0.00(-13.33%)
Mar 15, 2017 0.0300 0.0300 0.0300 0 +0.00(+1.69%)
Mar 14, 2017 0.0295 0.0295 0.0295 0.0295 9,000 +0.00(+1.72%)
Mar 13, 2017 0.0290 0.0290 0.0290 0.0290 6,000 +0.00(+16.47%)
Mar 10, 2017 0.0260 0.0260 0.0249 0.0249 43,000 -0.00(-7.78%)
Mar 08, 2017 0.0270 0.0270 0.0270 0 +0.00(+17.39%)
Mar 07, 2017 0.0255 0.0255 0.0230 0.0230 184,228 -0.01(-21.50%)
Mar 06, 2017 0.0298 0.0300 0.0293 0.0293 309,681 +0.00(+1.03%)
Mar 03, 2017 0.0290 0.0290 0.0290 0.0290 87,342 +0.00(+13.28%)
Mar 02, 2017 0.0255 0.0256 0.0255 0.0256 23,110 +0.00(+0.39%)
Feb 23, 2017 0.0255 0.0255 0.0255 0 -0.00(-12.97%)
Feb 21, 2017 0.0293 0.0293 0.0293 0 +0.00(+14.90%)
Feb 16, 2017 0.0255 0.0255 0.0255 0 -0.00(-12.67%)
Feb 14, 2017 0.0292 0.0292 0.0292 0 +0.01(+32.13%)
Feb 10, 2017 0.0221 0.0221 0.0221 0 -0.00(-15.00%)
Feb 09, 2017 0.0260 0.0260 0.0260 0.0260 142,500 +0.00(+18.18%)
Feb 07, 2017 0.0220 0.0220 0.0220 0 -0.00(-15.38%)
Feb 06, 2017 0.0299 0.0299 0.0226 0.0260 187,100 -0.00(-12.75%)
Feb 02, 2017 0.0298 0.0298 0.0298 0 +0.00(+14.62%)
Feb 01, 2017 0.0260 0.0260 0.0260 0.0260 50,000 -0.00(-12.75%)
Jan 31, 2017 0.0300 0.0300 0.0298 0.0298 18,116 +0.00(+2.76%)
Jan 30, 2017 0.0290 0.0290 0.0290 0.0290 9,900 +0.00(+0.17%)
Jan 27, 2017 0.0280 0.0290 0.0280 0.0290 60,000 +0.00(+3.39%)
Jan 26, 2017 0.0297 0.0297 0.0280 0.0280 212,800 +0.00(+0.00%)
Jan 25, 2017 0.0300 0.0300 0.0280 0.0280 706,922 -0.01(-28.02%)
Jan 24, 2017 0.0300 0.0389 0.0299 0.0389 69,000 +0.01(+29.67%)
Jan 23, 2017 0.0300 0.0390 0.0296 0.0300 161,634 +0.00(+0.00%)
Jan 20, 2017 0.0306 0.0399 0.0280 0.0300 406,048 +0.00(+0.00%)
Jan 19, 2017 0.0302 0.0399 0.0280 0.0300 197,663 +0.00(+0.00%)
Jan 18, 2017 0.0300 0.0550 0.0285 0.0300 451,200 +0.00(+0.00%)
Jan 17, 2017 0.0300 0.0411 0.0285 0.0300 311,080 +0.00(+0.00%)
Jan 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+7.14%)
Jan 11, 2017 0.0300 0.0350 0.0280 0.0280 175,822 +0.00(+0.00%)
Jan 10, 2017 0.0280 0.0280 0.0280 0.0280 50,000 +0.00(+0.00%)
Jan 09, 2017 0.0280 0.0280 0.0280 0.0280 250 -0.00(-1.75%)
Jan 06, 2017 0.0380 0.0380 0.0285 0.0285 135,000 -0.01(-27.46%)
Jan 05, 2017 0.0329 0.0393 0.0329 0.0393 39,072 +0.01(+19.06%)
Jan 04, 2017 0.0330 0.0330 0.0330 0.0330 60,000 +0.00(+0.30%)
Jan 03, 2017 0.0330 0.0330 0.0325 0.0329 100,902 +0.00(+9.67%)
Dec 30, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Dec 29, 2016 0.0300 0.0300 0.0290 0.0290 197,671 -0.00(-2.68%)
Dec 23, 2016 0.0298 0.0298 0.0298 0 +0.00(+0.00%)
Dec 22, 2016 0.0300 0.0300 0.0298 0.0298 100,000 -0.00(-0.67%)
Dec 20, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Dec 16, 2016 0.0290 0.0290 0.0290 0 -0.00(-2.68%)
Dec 13, 2016 0.0298 0.0298 0.0298 0 -0.00(-0.67%)
Dec 09, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 01, 2016 0.0295 0.0375 0.0294 0.0300 220,000 +0.00(+0.00%)
Nov 30, 2016 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 29, 2016 0.0295 0.0300 0.0295 0.0300 170,500 +0.00(+7.14%)
Nov 28, 2016 0.0290 0.0290 0.0280 0.0280 155,500 -0.00(-3.45%)
Nov 23, 2016 0.0290 0.0290 0.0290 0 -0.00(-1.69%)
Nov 22, 2016 0.0295 0.0295 0.0295 0.0295 50,000 +0.00(+1.37%)
Nov 18, 2016 0.0291 0.0291 0.0291 0 -0.00(-2.35%)
Nov 16, 2016 0.0298 0.0298 0.0298 0 -0.00(-0.67%)
Nov 14, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 11, 2016 0.0312 0.0312 0.0300 0.0300 236,566 -0.01(-16.67%)
Nov 10, 2016 0.0360 0.0360 0.0360 0.0360 150,000 +0.00(+2.86%)
Nov 09, 2016 0.0350 0.0351 0.0350 0.0350 108,078 +0.01(+24.56%)
Nov 07, 2016 0.0281 0.0281 0.0281 0 -0.01(-19.71%)
Nov 04, 2016 0.0350 0.0350 0.0350 0.0350 18,109 +0.00(+0.00%)
Nov 02, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 01, 2016 0.0350 0.0350 0.0340 0.0350 86,891 +0.00(+0.00%)
Oct 31, 2016 0.0350 0.0350 0.0350 0.0350 65,571 +0.00(+0.00%)
Oct 28, 2016 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+15.89%)
Oct 26, 2016 0.0302 0.0302 0.0302 0 -0.00(-13.71%)
Oct 25, 2016 0.0390 0.0390 0.0350 0.0350 100,000 -0.00(-12.50%)
Oct 24, 2016 0.0390 0.0400 0.0390 0.0400 216,512 +0.00(+0.00%)
Oct 21, 2016 0.0380 0.0400 0.0350 0.0400 36,999 +0.00(+5.21%)
Oct 20, 2016 0.0380 0.0380 0.0380 0.0380 30,000 -0.00(-4.95%)
Oct 19, 2016 0.0350 0.0400 0.0350 0.0400 40,000 +0.01(+15.94%)
Oct 18, 2016 0.0345 0.0345 0.0345 0.0345 50,000 +0.00(+0.00%)
Oct 14, 2016 0.0345 0.0345 0.0345 0 +0.00(+15.00%)
Oct 13, 2016 0.0300 0.0300 0.0300 0.0300 63,692 +0.00(+0.00%)
Oct 12, 2016 0.0301 0.0302 0.0300 0.0300 110,500 +0.00(+0.00%)
Oct 11, 2016 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Oct 10, 2016 0.0330 0.0330 0.0300 0.0300 108,886 -0.00(-9.09%)
Oct 07, 2016 0.0320 0.0331 0.0320 0.0330 423,680 +0.00(+6.45%)
Oct 06, 2016 0.0310 0.0310 0.0310 0.0310 139,434 +0.00(+0.00%)
Oct 05, 2016 0.0310 0.0310 0.0310 0.0310 3,566 +0.00(+1.64%)
Oct 04, 2016 0.0300 0.0305 0.0300 0.0305 45,000 -0.00(-1.61%)
Oct 03, 2016 0.0310 0.0310 0.0310 0.0310 56,434 +0.00(+0.00%)
Sep 30, 2016 0.0310 0.0310 0.0310 0.0310 10,000 +0.00(+0.00%)
Sep 29, 2016 0.0310 0.0312 0.0310 0.0310 140,700 -0.00(-3.13%)
Sep 28, 2016 0.0348 0.0348 0.0320 0.0320 44,000 -0.00(-8.31%)
Sep 27, 2016 0.0349 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Sep 26, 2016 0.0335 0.0349 0.0335 0.0349 833,528 +0.00(+4.18%)
Sep 22, 2016 0.0335 0.0335 0.0335 0 +0.00(+11.67%)
Sep 21, 2016 0.0325 0.0352 0.0300 0.0300 298,215 -0.00(-11.76%)
Sep 20, 2016 0.0340 0.0350 0.0334 0.0340 426,638 +0.00(+0.00%)
Sep 19, 2016 0.0338 0.0350 0.0310 0.0340 544,737 +0.00(+4.62%)
Sep 16, 2016 0.0370 0.0370 0.0280 0.0325 507,907 -0.00(-13.33%)
Sep 15, 2016 0.0375 0.0375 0.0375 0.0375 35,000 +0.01(+25.00%)
Sep 14, 2016 0.0350 0.0350 0.0290 0.0300 117,500 -0.00(-0.33%)
Sep 13, 2016 0.0300 0.0306 0.0300 0.0301 291,198 +0.00(+0.33%)
Sep 12, 2016 0.0280 0.0300 0.0280 0.0300 290,500 +0.00(+20.00%)
Sep 09, 2016 0.0289 0.0290 0.0250 0.0250 16,925 -0.00(-16.39%)
Sep 08, 2016 0.0300 0.0300 0.0299 0.0299 400,000 +0.01(+56.54%)
Aug 31, 2016 0.0191 0.0191 0.0191 0 +0.00(+12.35%)
Aug 30, 2016 0.0295 0.0350 0.0170 0.0170 69,072 -0.01(-41.38%)
Aug 29, 2016 0.0200 0.0290 0.0200 0.0290 75,000 +0.01(+45.00%)
Aug 26, 2016 0.0190 0.0200 0.0190 0.0200 228,686 -0.02(-42.86%)
Aug 25, 2016 0.0260 0.0350 0.0260 0.0350 10,000 +0.02(+105.88%)
Aug 24, 2016 0.0170 0.0170 0.0170 0.0170 1,500 -0.00(-15.00%)
Aug 19, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 16, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 15, 2016 0.0200 0.0200 0.0200 0.0200 25,211 +0.00(+0.00%)
Aug 12, 2016 0.0180 0.0200 0.0180 0.0200 24,978 +0.00(+11.73%)
Aug 09, 2016 0.0179 0.0179 0.0179 0 +0.00(+0.00%)
Aug 08, 2016 0.0153 0.0179 0.0153 0.0179 120,000 +0.00(+0.00%)
Aug 05, 2016 0.0153 0.0180 0.0153 0.0179 60,000 +0.00(+17.76%)
Aug 03, 2016 0.0152 0.0152 0.0152 0 -0.00(-15.56%)
Jul 26, 2016 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Jul 25, 2016 0.0170 0.0170 0.0170 0.0170 187,636 +0.00(+8.28%)
Jul 21, 2016 0.0157 0.0157 0.0157 0 +0.00(+0.00%)
Jul 20, 2016 0.0157 0.0157 0.0157 0.0157 6,276 -0.00(-21.50%)
Jul 14, 2016 0.0200 0.0200 0.0200 0 +0.00(+18.62%)
Jul 13, 2016 0.0170 0.0170 0.0169 0.0169 39,500 -0.00(-15.28%)
Jul 07, 2016 0.0199 0.0199 0.0199 0 -0.00(-9.13%)
Jul 01, 2016 0.0219 0.0219 0.0219 0 +0.01(+41.29%)
Jun 29, 2016 0.0155 0.0155 0.0155 0 -0.01(-29.55%)
Jun 24, 2016 0.0220 0.0220 0.0220 0 +0.01(+45.70%)
Jun 17, 2016 0.0151 0.0151 0.0151 0 -0.00(-7.36%)
Jun 16, 2016 0.0173 0.0173 0.0163 0.0163 45,000 +0.00(+0.00%)
Jun 15, 2016 0.0195 0.0195 0.0163 0.0163 153,352 +0.00(+1.24%)
Jun 14, 2016 0.0170 0.0170 0.0161 0.0161 20,000 -0.00(-5.29%)
Jun 10, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jun 07, 2016 0.0170 0.0170 0.0170 0 -0.00(-1.16%)
Jun 06, 2016 0.0172 0.0172 0.0172 0.0172 4,700 +0.00(+0.00%)
Jun 03, 2016 0.0190 0.0190 0.0172 0.0172 13,000 -0.00(-4.44%)
Jun 02, 2016 0.0184 0.0184 0.0178 0.0180 236,754 +0.00(+5.88%)
Jun 01, 2016 0.0190 0.0190 0.0170 0.0170 165,328 -0.00(-10.99%)
May 27, 2016 0.0191 0.0191 0.0191 0 -0.00(-4.50%)
May 26, 2016 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.50%)
May 25, 2016 0.0233 0.0233 0.0199 0.0199 48,778 -0.00(-0.50%)
May 24, 2016 0.0200 0.0200 0.0200 0.0200 18,624 -0.00(-14.53%)
May 23, 2016 0.0234 0.0234 0.0234 0.0234 85,000 +0.01(+32.20%)
May 20, 2016 0.0183 0.0183 0.0177 0.0177 6,000 -0.00(-1.67%)
May 17, 2016 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
May 16, 2016 0.0180 0.0180 0.0180 0.0180 15,000 +0.00(+0.00%)
May 13, 2016 0.0190 0.0190 0.0180 0.0180 85,279 -0.00(-0.55%)
May 10, 2016 0.0181 0.0181 0.0181 0 +0.00(+0.00%)
May 09, 2016 0.0181 0.0181 0.0181 0.0181 151,224 -0.00(-9.50%)
May 04, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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.