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 (%)
Feb 27, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2014 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Feb 24, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2014 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Feb 19, 2014 0.0299 0.0300 0.0241 0.0300 185,000 +0.01(+30.43%)
Feb 18, 2014 0.0250 0.0250 0.0200 0.0230 184,000 -0.00(-4.17%)
Feb 14, 2014 0.0240 0.0240 0.0240 0 +0.00(+4.35%)
Feb 13, 2014 0.0250 0.0250 0.0125 0.0230 257,956 -0.00(-16.36%)
Feb 12, 2014 0.0275 0.0299 0.0275 0.0275 20,374 +0.00(+9.56%)
Feb 11, 2014 0.0300 0.0300 0.0251 0.0251 158,000 -0.00(-16.33%)
Feb 10, 2014 0.0355 0.0355 0.0270 0.0300 292,948 -0.01(-14.29%)
Feb 07, 2014 0.0350 0.0351 0.0325 0.0350 0 -0.00(-7.41%)
Feb 06, 2014 0.0378 0.0378 0.0378 0.0378 6,500 +0.00(+7.69%)
Feb 05, 2014 0.0351 0.0351 0.0351 0.0351 20,000 -0.00(-11.59%)
Feb 04, 2014 0.0397 0.0397 0.0397 0.0397 27,000 +0.00(+13.43%)
Feb 03, 2014 0.0399 0.0399 0.0270 0.0350 484,455 -0.00(-12.28%)
Jan 31, 2014 0.0399 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Jan 28, 2014 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Jan 27, 2014 0.0320 0.0410 0.0300 0.0410 469,071 +0.00(+5.67%)
Jan 24, 2014 0.0442 0.0442 0.0351 0.0388 0 -0.01(-13.78%)
Jan 23, 2014 0.0440 0.0450 0.0440 0.0450 168,950 +0.00(+4.65%)
Jan 22, 2014 0.0439 0.0439 0.0420 0.0430 89,900 +0.00(+7.50%)
Jan 21, 2014 0.0400 0.0400 0.0400 0.0400 79,690 +0.00(+0.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 13, 2014 0.0399 0.0400 0.0399 0.0400 171,450 +0.00(+0.25%)
Jan 10, 2014 0.0399 0.0399 0.0399 0.0399 36,500 -0.00(-9.11%)
Jan 08, 2014 0.0439 0.0439 0.0439 0 +0.00(+9.48%)
Jan 07, 2014 0.0401 0.0401 0.0401 0.0401 9,683 -0.00(-4.75%)
Jan 06, 2014 0.0452 0.0452 0.0421 0.0421 165,000 -0.01(-15.80%)
Jan 03, 2014 0.0430 0.0500 0.0390 0.0500 0 +0.00(+10.86%)
Jan 02, 2014 0.0550 0.0550 0.0451 0.0451 76,400 -0.01(-18.00%)
Dec 31, 2013 0.0550 0.0550 0.0550 0 +0.02(+46.67%)
Dec 30, 2013 0.0400 0.0400 0.0375 0.0375 12,100 -0.00(-6.25%)
Dec 27, 2013 0.0401 0.0401 0.0400 0.0400 0 +0.00(+0.25%)
Dec 26, 2013 0.0399 0.0399 0.0399 0.0399 31,374 +0.00(+6.12%)
Dec 24, 2013 0.0377 0.0377 0.0376 0.0376 0 -0.00(-6.23%)
Dec 23, 2013 0.0450 0.0550 0.0350 0.0401 245,278 -0.00(-2.20%)
Dec 20, 2013 0.0410 0.0410 0.0410 0.0410 100,000 +0.00(+5.13%)
Dec 19, 2013 0.0390 0.0400 0.0390 0.0390 85,317 -0.00(-2.50%)
Dec 18, 2013 0.0400 0.0410 0.0400 0.0400 160,140 -0.00(-2.44%)
Dec 17, 2013 0.0391 0.0410 0.0391 0.0410 268,000 -0.00(-8.89%)
Dec 16, 2013 0.0391 0.0450 0.0391 0.0450 209,000 +0.00(+9.76%)
Dec 13, 2013 0.0410 0.0410 0.0410 0.0410 50,000 -0.00(-1.68%)
Dec 12, 2013 0.0417 0.0417 0.0417 0.0417 50,000 -0.01(-24.04%)
Dec 11, 2013 0.0411 0.0549 0.0391 0.0549 430,690 +0.02(+40.77%)
Dec 10, 2013 0.0450 0.0450 0.0390 0.0390 50,000 -0.01(-13.33%)
Dec 09, 2013 0.0400 0.0550 0.0351 0.0450 263,000 +0.00(+0.00%)
Dec 06, 2013 0.0270 0.0546 0.0270 0.0450 352,322 +0.00(+8.70%)
Dec 05, 2013 0.0430 0.0430 0.0414 0.0414 50,000 +0.00(+0.49%)
Dec 04, 2013 0.0500 0.0500 0.0408 0.0412 77,500 +0.00(+1.23%)
Dec 03, 2013 0.0406 0.0450 0.0406 0.0407 120,000 -0.00(-9.56%)
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.