CCOM - CCOM Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20191.15001.15001.15001.15001.1500100
Oct 21, 20191.15001.15001.15001.15001.1500-
Oct 18, 20191.15001.15001.15001.15001.15009,500
Oct 17, 20191.10001.10001.10001.10001.1000-
Oct 16, 20191.10001.10001.10001.10001.1000-
Oct 15, 20191.10001.10001.10001.10001.1000-
Oct 14, 20191.10001.10001.10001.10001.1000-
Oct 11, 20191.10001.10001.10001.10001.1000-
Oct 10, 20191.10001.10001.10001.10001.1000-
Oct 09, 20191.10001.10001.10001.10001.1000100
Oct 08, 20191.10001.10001.10001.10001.1000-
Oct 07, 20191.10001.10001.10001.10001.1000-
Oct 04, 20191.13001.13001.10001.10001.10002,600
Oct 03, 20191.16001.16001.16001.16001.1600-
Oct 02, 20191.16001.16001.16001.16001.1600-
Oct 01, 20191.16001.16001.16001.16001.1600-
Sep 30, 20191.16001.16001.16001.16001.1600-
Sep 27, 20191.16001.16001.16001.16001.1600-
Sep 26, 20191.16001.16001.16001.16001.1600500
Sep 25, 20191.18001.18001.18001.18001.1800500
Sep 24, 20191.15001.15001.15001.15001.1500-
Sep 23, 20191.15001.18001.15001.15001.15002,100
Sep 20, 20191.17001.17001.17001.17001.1700-
Sep 19, 20191.17001.17001.17001.17001.1700100
Sep 18, 20191.20001.20001.20001.20001.2000-
Sep 17, 20191.20001.20001.20001.20001.2000300
Sep 16, 20191.20001.20001.20001.20001.2000-
Sep 13, 20191.20001.20001.20001.20001.2000900
Sep 12, 20191.16001.18001.16001.18001.18001,000
Sep 11, 20191.10001.18001.10001.18001.18001,800
Sep 10, 20191.12001.13001.12001.13001.130018,200
Sep 09, 20191.12001.12001.12001.12001.1200-
Sep 06, 20191.09001.12001.01001.12001.12007,100
Sep 05, 20191.30001.30001.30001.30001.30001,100
Sep 04, 20191.35001.35001.35001.35001.3500-
Sep 03, 20191.35001.35001.35001.35001.35005,500
Aug 30, 20191.30001.30001.30001.30001.3000-
Aug 29, 20191.30001.30001.30001.30001.3000-
Aug 28, 20191.30001.30001.30001.30001.3000-
Aug 27, 20191.30001.30001.30001.30001.3000-
Aug 26, 20191.30001.30001.30001.30001.30001,000
Aug 23, 20191.40001.40001.40001.40001.4000500
Aug 22, 20191.35001.35001.35001.35001.3500-
Aug 21, 20191.35001.35001.35001.35001.3500-
Aug 20, 20191.35001.35001.35001.35001.3500-
Aug 19, 20191.35001.35001.35001.35001.3500-
Aug 16, 20191.35001.35001.35001.35001.3500-
Aug 15, 20191.35001.35001.35001.35001.3500-
Aug 14, 20191.35001.35001.35001.35001.3500-
Aug 13, 20191.35001.35001.35001.35001.3500-
Aug 12, 20191.34001.37001.34001.35001.35007,000
Aug 09, 20191.35001.35001.35001.35001.3500100
Aug 08, 20191.35001.35001.35001.35001.35004,600
Aug 07, 20191.25001.34001.25001.34001.34005,000
Aug 06, 20191.25001.34001.25001.34001.34005,000
Aug 05, 20191.10001.10001.10001.10001.1000300
Aug 02, 20191.10001.10001.10001.10001.1000300
Aug 01, 20191.35001.35001.35001.35001.3500300
Jul 31, 20191.35001.35001.35001.35001.3500300
Jul 30, 20191.35001.35001.35001.35001.3500300
Jul 29, 20191.35001.35001.35001.35001.3500300
Jul 26, 20191.35001.35001.35001.35001.35002,000
Jul 25, 20191.29001.29001.29001.29001.2900-
Jul 24, 20191.29001.29001.29001.29001.2900-
Jul 23, 20191.29001.29001.29001.29001.2900-
Jul 22, 20191.29001.29001.29001.29001.2900-
Jul 19, 20191.29001.29001.29001.29001.2900-
Jul 18, 20191.29001.29001.29001.29001.2900-
Jul 17, 20191.29001.29001.29001.29001.2900-
Jul 16, 20191.29001.29001.29001.29001.2900300
Jul 15, 20191.30001.30001.30001.30001.3000-
Jul 12, 20191.30001.30001.30001.30001.3000100
Jul 11, 20191.30001.30001.30001.30001.3000100
Jul 10, 20191.35001.35001.35001.35001.3500-
Jul 09, 20191.35001.35001.35001.35001.3500200
Jul 08, 20191.28001.28001.28001.28001.2800-
Jul 05, 20191.28001.28001.28001.28001.2800-
Jul 03, 20191.28001.28001.28001.28001.2800-
Jul 02, 20191.31001.31001.11001.28001.2800800
Jul 01, 20191.36001.36001.36001.36001.3600500
Jun 28, 20191.35001.35001.35001.35001.3500500
Jun 27, 20191.32001.35001.32001.35001.35002,500
Jun 26, 20191.33001.38001.33001.38001.38002,300
Jun 25, 20191.31001.31001.31001.31001.3100100
Jun 24, 20191.27001.31001.27001.31001.31001,000
Jun 21, 20191.25001.25001.25001.25001.2500-
Jun 20, 20191.15001.25001.15001.25001.2500800
Jun 19, 20191.00001.00001.00001.00001.0000-
Jun 18, 20191.00001.00001.00001.00001.0000-
Jun 17, 20191.00001.00001.00001.00001.0000-
Jun 14, 20191.00001.00001.00001.00001.00006,000
Jun 13, 20191.09001.09001.09001.09001.09001,000
Jun 12, 20191.08001.08001.08001.08001.0800-
Jun 11, 20191.08001.08001.08001.08001.0800-
Jun 10, 20191.08001.08001.08001.08001.0800-
Jun 07, 20191.08001.08001.08001.08001.0800-
Jun 06, 20191.08001.08001.08001.08001.0800-
Jun 05, 20191.08001.08001.08001.08001.0800-
Jun 04, 20191.08001.08001.08001.08001.08001,300
Jun 03, 20191.00001.00001.00001.00001.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...