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 (%)
Jun 28, 2013 0.0150 0.0175 0.0125 0.0175 201,000 +0.00(+6.06%)
Jun 26, 2013 0.0165 0.0165 0.0165 0 -0.00(-1.79%)
Jun 25, 2013 0.0173 0.0175 0.0165 0.0168 667,000 -0.00(-1.18%)
Jun 24, 2013 0.0168 0.0180 0.0161 0.0170 365,140 +0.00(+1.19%)
Jun 21, 2013 0.0161 0.0175 0.0161 0.0168 117,000 -0.00(-6.67%)
Jun 18, 2013 0.0180 0.0180 0.0180 0.0180 0 -0.00(-6.25%)
Jun 17, 2013 0.0200 0.0200 0.0192 0.0192 120,000 -0.00(-1.54%)
Jun 13, 2013 0.0195 0.0195 0.0195 0.0195 0 +0.00(+1.56%)
Jun 12, 2013 0.0235 0.0235 0.0180 0.0192 951,500 -0.00(-9.43%)
Jun 11, 2013 0.0220 0.0225 0.0212 0.0212 356,000 -0.00(-15.20%)
Jun 07, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 06, 2013 0.0240 0.0250 0.0240 0.0250 124,500 +0.00(+13.64%)
Jun 05, 2013 0.0220 0.0220 0.0220 0.0220 5,877 -0.01(-18.52%)
May 31, 2013 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
May 30, 2013 0.0299 0.0299 0.0250 0.0250 29,600 -0.00(-9.09%)
May 29, 2013 0.0275 0.0275 0.0275 0.0275 15,000 -0.00(-8.33%)
May 28, 2013 0.0299 0.0300 0.0276 0.0300 169,924 +0.00(+0.33%)
May 24, 2013 0.0299 0.0299 0.0299 0.0299 18,080 +0.00(+0.00%)
May 23, 2013 0.0263 0.0299 0.0250 0.0299 80,490 +0.00(+19.12%)
May 22, 2013 0.0251 0.0251 0.0251 0.0251 22,500 -0.00(-8.73%)
May 21, 2013 0.0300 0.0300 0.0275 0.0275 121,400 -0.00(-8.33%)
May 20, 2013 0.0300 0.0300 0.0300 0.0300 36,776 +0.00(+0.00%)
May 17, 2013 0.0210 0.0300 0.0210 0.0300 165,343 +0.01(+50.00%)
May 16, 2013 0.0200 0.0200 0.0200 0.0200 7,000 -0.00(-4.31%)
May 14, 2013 0.0209 0.0209 0.0209 0 +0.00(+4.50%)
May 13, 2013 0.0199 0.0200 0.0190 0.0200 1,307,600 +0.00(+8.70%)
May 10, 2013 0.0200 0.0200 0.0180 0.0184 929,000 -0.00(-8.00%)
May 09, 2013 0.0225 0.0225 0.0181 0.0200 1,116,000 -0.00(-2.44%)
May 08, 2013 0.0230 0.0230 0.0200 0.0205 1,072,900 -0.00(-10.87%)
May 07, 2013 0.0240 0.0240 0.0230 0.0230 127,088 +0.00(+0.00%)
May 06, 2013 0.0260 0.0270 0.0230 0.0230 575,200 -0.00(-8.00%)
May 03, 2013 0.0200 0.0250 0.0200 0.0250 181,140 +0.00(+11.11%)
May 02, 2013 0.0300 0.0300 0.0225 0.0225 2,181,050 -0.00(-10.00%)
May 01, 2013 0.0395 0.0395 0.0250 0.0250 3,168,945 -0.01(-28.57%)
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%)
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.