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, 2015 0.0120 0.0145 0.0113 0.0145 138,185 +0.00(+29.46%)
Apr 29, 2015 0.0112 0.0112 0.0112 0.0112 110,000 +0.00(+0.00%)
Apr 28, 2015 0.0112 0.0112 0.0112 0.0112 110,000 +0.00(+0.90%)
Apr 27, 2015 0.0112 0.0112 0.0110 0.0111 243,760 -0.00(-0.89%)
Apr 24, 2015 0.0112 0.0112 0.0112 0.0112 204,999 +0.00(+0.90%)
Apr 23, 2015 0.0111 0.0111 0.0111 0.0111 100,000 +0.00(+0.91%)
Apr 22, 2015 0.0111 0.0138 0.0110 0.0110 152,700 +0.00(+0.00%)
Apr 20, 2015 0.0110 0.0110 0.0110 0 -0.00(-26.67%)
Apr 13, 2015 0.0150 0.0150 0.0150 0 +0.00(+17.19%)
Apr 08, 2015 0.0128 0.0128 0.0128 0 +0.00(+2.40%)
Apr 07, 2015 0.0128 0.0128 0.0125 0.0125 153,500 -0.00(-3.10%)
Apr 06, 2015 0.0129 0.0129 0.0111 0.0129 108,300 +0.00(+0.00%)
Apr 02, 2015 0.0129 0.0129 0.0129 0 -0.00(-0.77%)
Apr 01, 2015 0.0110 0.0130 0.0110 0.0130 141,695 +0.00(+27.45%)
Mar 31, 2015 0.0101 0.0103 0.0100 0.0102 200,000 +0.00(+0.99%)
Mar 30, 2015 0.0111 0.0130 0.0100 0.0101 244,108 -0.00(-22.31%)
Mar 27, 2015 0.0137 0.0138 0.0130 0.0130 227,032 -0.00(-7.14%)
Mar 25, 2015 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Mar 24, 2015 0.0131 0.0131 0.0131 0.0130 73,000 -0.00(-13.33%)
Mar 20, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 19, 2015 0.0150 0.0150 0.0150 0.0150 501,700 -0.00(-2.60%)
Mar 18, 2015 0.0155 0.0155 0.0154 0.0154 289,000 +0.00(+2.67%)
Mar 17, 2015 0.0151 0.0159 0.0150 0.0150 700,809 -0.00(-6.25%)
Mar 16, 2015 0.0170 0.0170 0.0160 0.0160 517,098 -0.00(-6.43%)
Mar 13, 2015 0.0171 0.0171 0.0171 0.0171 1,450 +0.00(+0.59%)
Mar 10, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 09, 2015 0.0170 0.0170 0.0170 0.0170 4,902 -0.00(-0.58%)
Mar 03, 2015 0.0171 0.0171 0.0171 0 +0.00(+0.00%)
Mar 02, 2015 0.0200 0.0200 0.0171 0.0171 23,550 -0.00(-14.50%)
Feb 27, 2015 0.0200 0.0200 0.0199 0.0200 32,556 +0.00(+25.00%)
Feb 23, 2015 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Feb 20, 2015 0.0160 0.0160 0.0160 0.0160 38,000 -0.00(-11.11%)
Feb 18, 2015 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Feb 17, 2015 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Feb 13, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 12, 2015 0.0161 0.0198 0.0150 0.0150 62,100 -0.00(-0.66%)
Feb 11, 2015 0.0161 0.0161 0.0151 0.0151 198,000 -0.00(-24.50%)
Feb 04, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 03, 2015 0.0200 0.0200 0.0200 0.0200 65,000 +0.00(+0.00%)
Feb 02, 2015 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Jan 30, 2015 0.0180 0.0200 0.0180 0.0200 200,021 +0.00(+18.34%)
Jan 28, 2015 0.0169 0.0169 0.0169 0.0169 68,004 +0.00(+0.00%)
Jan 27, 2015 0.0169 0.0169 0.0169 0.0169 35,000 -0.00(-5.59%)
Jan 26, 2015 0.0179 0.0179 0.0179 0.0179 100 -0.00(-0.56%)
Jan 22, 2015 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jan 21, 2015 0.0180 0.0180 0.0180 0.0180 40,000 +0.00(+0.00%)
Jan 20, 2015 0.0181 0.0181 0.0180 0.0180 15,850 -0.00(-10.00%)
Jan 14, 2015 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Jan 13, 2015 0.0180 0 -0.00(-5.26%)
Jan 12, 2015 0.0190 0.0190 0.0190 0.0190 40,000 -0.00(-5.00%)
Jan 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+10.50%)
Jan 02, 2015 0.0181 0.0181 0.0181 0 +0.00(+0.00%)
Dec 31, 2014 0.0181 0.0181 0.0181 0 -0.00(-9.50%)
Dec 30, 2014 0.0200 0.0200 0.0200 0.0200 12,500 +0.00(+11.11%)
Dec 29, 2014 0.0270 0.0270 0.0180 0.0180 29,166 +0.00(+0.00%)
Dec 22, 2014 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Dec 19, 2014 0.0170 0.0170 0.0170 0.0170 40,000 -0.00(-22.73%)
Dec 18, 2014 0.0219 0.0220 0.0219 0.0220 45,000 +0.01(+30.18%)
Dec 15, 2014 0.0220 0.0220 0.0169 0.0169 175,331 +0.00(+1.20%)
Dec 12, 2014 0.0200 0.0200 0.0167 0.0167 158,000 -0.00(-16.92%)
Dec 11, 2014 0.0220 0.0220 0.0201 0.0201 126,689 -0.00(-8.64%)
Dec 09, 2014 0.0220 0.0220 0.0220 0 +0.01(+45.70%)
Dec 05, 2014 0.0151 0.0151 0.0151 0 -0.01(-41.92%)
Dec 04, 2014 0.0250 0.0260 0.0250 0.0260 43,900 +0.00(+3.59%)
Dec 03, 2014 0.0250 0.0251 0.0250 0.0251 95,000 +0.00(+0.40%)
Dec 02, 2014 0.0250 0.0250 0.0250 0.0250 14,500 +0.00(+0.00%)
Dec 01, 2014 0.0280 0.0280 0.0250 0.0250 126,940 -0.00(-10.39%)
Nov 28, 2014 0.0279 0.0279 0.0279 0.0279 1,000 +0.00(+11.60%)
Nov 26, 2014 0.0250 0.0250 0.0250 0 -0.00(-7.06%)
Nov 25, 2014 0.0270 0.0270 0.0269 0.0269 40,309 +0.00(+0.00%)
Nov 24, 2014 0.0269 0.0269 0.0269 0.0269 19,200 +0.00(+0.00%)
Nov 21, 2014 0.0242 0.0269 0.0242 0.0269 98,870 +0.00(+11.16%)
Nov 20, 2014 0.0269 0.0269 0.0242 0.0242 219,501 +0.00(+10.00%)
Nov 19, 2014 0.0220 0.0273 0.0220 0.0220 115,346 +0.00(+10.00%)
Nov 18, 2014 0.0200 0.0230 0.0200 0.0200 168,106 -0.01(-23.08%)
Nov 17, 2014 0.0260 0.0260 0.0260 0.0260 4,999 -0.00(-4.76%)
Nov 14, 2014 0.0272 0.0273 0.0272 0.0273 32,640 +0.01(+25.81%)
Nov 13, 2014 0.0218 0.0218 0.0217 0.0217 27,200 -0.00(-13.20%)
Nov 12, 2014 0.0250 0.0250 0.0250 0.0250 64,600 +0.00(+0.00%)
Nov 11, 2014 0.0251 0.0251 0.0250 0.0250 92,148 -0.00(-3.85%)
Nov 10, 2014 0.0265 0.0265 0.0260 0.0260 164,830 +0.00(+0.00%)
Nov 07, 2014 0.0279 0.0279 0.0260 0.0260 193,625 -0.00(-7.14%)
Nov 06, 2014 0.0300 0.0300 0.0261 0.0280 294,554 -0.00(-6.67%)
Nov 05, 2014 0.0319 0.0319 0.0300 0.0300 48,799 -0.00(-0.33%)
Nov 04, 2014 0.0320 0.0320 0.0299 0.0301 365,168 -0.00(-5.94%)
Nov 03, 2014 0.0305 0.0320 0.0305 0.0320 261,512 +0.00(+6.67%)
Oct 31, 2014 0.0305 0.0305 0.0299 0.0300 239,829 +0.00(+0.00%)
Oct 30, 2014 0.0299 0.0305 0.0299 0.0300 445,746 +0.00(+13.21%)
Oct 29, 2014 0.0299 0.0299 0.0263 0.0265 276,300 -0.00(-11.37%)
Oct 28, 2014 0.0299 0.0300 0.0270 0.0299 358,368 +0.00(+0.00%)
Oct 27, 2014 0.0290 0.0290 0.0290 0.0299 605,908 +0.00(+3.10%)
Oct 24, 2014 0.0280 0.0290 0.0266 0.0290 359,722 +0.00(+3.57%)
Oct 23, 2014 0.0251 0.0280 0.0251 0.0280 172,751 +0.00(+0.36%)
Oct 22, 2014 0.0251 0.0279 0.0251 0.0279 12,003 +0.00(+11.16%)
Oct 21, 2014 0.0251 0.0251 0.0251 0.0251 43,700 -0.00(-8.73%)
Oct 20, 2014 0.0275 0.0279 0.0237 0.0275 32,272 -0.00(-0.36%)
Oct 17, 2014 0.0231 0.0276 0.0231 0.0276 28,100 +0.00(+10.40%)
Oct 15, 2014 0.0279 0.0279 0.0250 0.0250 41,002 +0.00(+8.70%)
Oct 13, 2014 0.0230 0.0230 0.0230 0 -0.01(-17.86%)
Oct 09, 2014 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Oct 08, 2014 0.0240 0.0280 0.0240 0.0280 1,567,750 +0.00(+16.67%)
Oct 07, 2014 0.0200 0.0240 0.0200 0.0240 307,201 +0.00(+20.00%)
Oct 06, 2014 0.0189 0.0200 0.0185 0.0200 542,000 +0.00(+10.50%)
Oct 02, 2014 0.0181 0.0181 0.0181 0 -0.00(-4.74%)
Oct 01, 2014 0.0190 0.0190 0.0190 0.0190 25,075 -0.00(-5.00%)
Sep 29, 2014 0.0200 0.0200 0.0200 75 +0.00(+0.00%)
Sep 26, 2014 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Sep 25, 2014 0.0181 0.0200 0.0181 0.0200 136,125 +0.00(+11.11%)
Sep 24, 2014 0.0180 0.0180 0.0180 0.0180 170,000 -0.00(-0.55%)
Sep 22, 2014 0.0181 0.0181 0.0181 0 +0.00(+0.56%)
Sep 19, 2014 0.0181 0.0181 0.0180 0.0180 306,121 -0.00(-0.55%)
Sep 18, 2014 0.0193 0.0193 0.0181 0.0181 15,000 -0.00(-6.70%)
Sep 17, 2014 0.0199 0.0199 0.0194 0.0194 30,000 -0.00(-3.00%)
Sep 16, 2014 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Sep 15, 2014 0.0200 0.0200 0.0200 0.0200 24,500 +0.00(+5.26%)
Sep 12, 2014 0.0190 0.0190 0.0190 0.0190 110,000 +0.00(+11.76%)
Sep 11, 2014 0.0170 0.0170 0.0163 0.0170 36,007 +0.00(+0.00%)
Sep 08, 2014 0.0170 0.0170 0.0170 0 -0.00(-5.03%)
Sep 05, 2014 0.0181 0.0181 0.0179 0.0179 110,128 -0.00(-5.29%)
Sep 04, 2014 0.0189 0.0189 0.0189 0.0189 10,000 +0.00(+0.00%)
Sep 03, 2014 0.0190 0.0190 0.0189 0.0189 32,000 +0.00(+5.00%)
Sep 02, 2014 0.0180 0.0180 0.0180 0.0180 25,000 -0.00(-5.26%)
Aug 29, 2014 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Aug 28, 2014 0.0200 0.0200 0.0200 0.0200 150,000 +0.00(+0.00%)
Aug 27, 2014 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Aug 22, 2014 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Aug 21, 2014 0.0201 0.0201 0.0201 0.0201 172 +0.00(+18.24%)
Aug 20, 2014 0.0170 0.0201 0.0170 0.0170 3,388 -0.00(-22.73%)
Aug 18, 2014 0.0220 0.0220 0.0220 0 +0.00(+1.85%)
Aug 14, 2014 0.0216 0.0216 0.0216 0 +0.00(+9.64%)
Aug 12, 2014 0.0197 0.0197 0.0197 0 -0.00(-1.50%)
Aug 11, 2014 0.0220 0.0220 0.0200 0.0200 19,000 -0.00(-16.67%)
Aug 08, 2014 0.0220 0.0240 0.0219 0.0240 166,580 +0.00(+9.09%)
Aug 07, 2014 0.0200 0.0220 0.0200 0.0220 260,000 +0.00(+10.00%)
Aug 06, 2014 0.0182 0.0220 0.0182 0.0200 139,000 +0.00(+19.05%)
Jul 31, 2014 0.0168 0.0168 0.0168 0.0168 0 -0.01(-23.64%)
Jul 30, 2014 0.0216 0.0220 0.0216 0.0220 35,000 +0.00(+4.76%)
Jul 28, 2014 0.0210 0.0210 0.0210 0 -0.00(-4.11%)
Jul 25, 2014 0.0200 0.0219 0.0200 0.0219 130,000 +0.00(+7.35%)
Jul 24, 2014 0.0201 0.0204 0.0201 0.0204 50,000 +0.00(+2.00%)
Jul 23, 2014 0.0200 0.0200 0.0193 0.0200 120,300 -0.00(-13.04%)
Jul 18, 2014 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Jul 16, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
Jul 15, 2014 0.0181 0.0199 0.0120 0.0199 301,443 -0.00(-0.50%)
Jul 11, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 10, 2014 0.0182 0.0200 0.0182 0.0200 70,000 +0.00(+11.11%)
Jul 07, 2014 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jul 03, 2014 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Jun 30, 2014 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Jun 27, 2014 0.0240 0.0240 0.0240 0.0240 700 +0.00(+0.00%)
Jun 26, 2014 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+14.29%)
Jun 25, 2014 0.0200 0.0220 0.0162 0.0210 123,738 +0.00(+11.70%)
Jun 24, 2014 0.0180 0.0200 0.0150 0.0188 737,040 -0.00(-12.56%)
Jun 23, 2014 0.0240 0.0240 0.0215 0.0215 40,000 -0.00(-10.42%)
Jun 20, 2014 0.0240 0.0251 0.0240 0.0240 415,350 +0.00(+20.00%)
Jun 19, 2014 0.0200 0.0200 0.0200 0.0200 85,300 +0.00(+6.95%)
Jun 18, 2014 0.0187 0.0187 0.0187 0.0187 3,000 -0.00(-6.50%)
Jun 17, 2014 0.0200 0.0200 0.0200 0.0200 125,200 +0.00(+0.00%)
Jun 16, 2014 0.0201 0.0201 0.0200 0.0200 148,450 -0.00(-16.32%)
Jun 13, 2014 0.0239 0.0239 0.0239 0.0239 10,000 +0.00(+18.91%)
Jun 12, 2014 0.0201 0.0201 0.0201 0.0201 29,800 -0.00(-16.25%)
Jun 11, 2014 0.0225 0.0240 0.0222 0.0240 100,000 +0.00(+6.67%)
Jun 10, 2014 0.0217 0.0239 0.0217 0.0225 519,105 +0.00(+12.50%)
Jun 06, 2014 0.0189 0.0200 0.0189 0.0200 2,903 -0.00(-4.76%)
Jun 05, 2014 0.0200 0.0210 0.0200 0.0210 20,000 +0.00(+5.00%)
Jun 04, 2014 0.0218 0.0218 0.0196 0.0200 155,078 -0.00(-8.26%)
Jun 03, 2014 0.0208 0.0218 0.0208 0.0218 50,000 +0.00(+9.00%)
Jun 02, 2014 0.0235 0.0235 0.0200 0.0200 458,800 -0.00(-13.04%)
May 30, 2014 0.0199 0.0230 0.0199 0.0230 31,000 +0.00(+15.58%)
May 29, 2014 0.0199 0.0199 0.0199 0.0199 15,250 +0.00(+0.00%)
May 28, 2014 0.0199 0.0199 0.0195 0.0199 307,037 +0.00(+0.00%)
May 27, 2014 0.0238 0.0238 0.0180 0.0199 106,799 +0.00(+32.67%)
May 23, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
May 22, 2014 0.0200 0.0200 0.0149 0.0149 1,540,350 -0.00(-11.83%)
May 21, 2014 0.0174 0.0175 0.0169 0.0169 214,650 -0.00(-0.59%)
May 20, 2014 0.0200 0.0200 0.0170 0.0170 183,300 -0.00(-15.00%)
May 19, 2014 0.0238 0.0238 0.0200 0.0200 61,123 +0.00(+0.00%)
May 15, 2014 0.0200 0.0200 0.0200 0.0200 160 +0.00(+0.00%)
May 13, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 12, 2014 0.0199 0.0199 0.0199 0.0199 105,000 -0.00(-5.24%)
May 09, 2014 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+5.00%)
May 08, 2014 0.0200 0.0200 0.0200 0.0200 40,000 -0.00(-4.76%)
May 06, 2014 0.0210 0.0210 0.0210 0.0210 0 +0.00(+5.53%)
May 05, 2014 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+0.00%)
May 02, 2014 0.0201 0.0201 0.0199 0.0199 172,414 -0.00(-0.50%)
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.