CCOP - Competitive Companies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20190.00790.00790.00790.00790.0079-
May 17, 20190.00790.00790.00790.00790.0079-
May 16, 20190.00790.00790.00790.00790.0079-
May 15, 20190.00790.00790.00790.00790.0079-
May 14, 20190.00370.00790.00370.00790.007912,000
May 13, 20190.00800.00800.00800.00800.008025,000
May 10, 20190.00600.00600.00600.00600.0060-
May 09, 20190.00600.00600.00600.00600.0060100
May 08, 20190.00550.00550.00550.00550.0055-
May 07, 20190.00550.00550.00550.00550.0055-
May 06, 20190.00550.00550.00550.00550.0055-
May 03, 20190.00550.00550.00550.00550.0055-
May 02, 20190.00550.00550.00550.00550.0055-
May 01, 20190.00210.00550.00210.00550.0055141,100
Apr 30, 20190.01140.01140.01140.01140.0114-
Apr 29, 20190.01140.01140.01140.01140.0114-
Apr 26, 20190.01140.01140.01140.01140.0114-
Apr 25, 20190.01140.01140.01140.01140.0114-
Apr 24, 20190.00600.01140.00600.01140.011410,100
Apr 23, 20190.01140.01140.01140.01140.0114-
Apr 22, 20190.01140.01140.01140.01140.0114-
Apr 18, 20190.01140.01140.01140.01140.0114-
Apr 17, 20190.00870.01140.00600.01140.0114170,150
Apr 16, 20190.00800.00800.00800.00800.0080-
Apr 15, 20190.00800.00800.00800.00800.0080-
Apr 12, 20190.00780.00800.00780.00800.008060,000
Apr 11, 20190.00600.00800.00600.00800.008013,050
Apr 10, 20190.01140.01140.01140.01140.0114-
Apr 09, 20190.01140.01140.01140.01140.0114-
Apr 08, 20190.01140.01140.01140.01140.0114-
Apr 05, 20190.01140.01140.01140.01140.0114-
Apr 04, 20190.01140.01140.01140.01140.0114-
Apr 03, 20190.01090.01140.00800.01140.011495,668
Apr 02, 20190.01090.01090.01090.01090.01097,500
Apr 01, 20190.01140.01140.00800.01090.0109286,250
Mar 29, 20190.01140.01140.01140.01140.011480,843
Mar 28, 20190.00900.01200.00800.01140.0114382,594
Mar 27, 20190.00950.02040.00700.01450.0145419,051
Mar 26, 20190.00600.00940.00600.00940.0094100,000
Mar 25, 20190.00600.00600.00600.00600.00601,000
Mar 22, 20190.00490.00580.00490.00580.0058569,237
Mar 21, 20190.00430.00500.00430.00430.00431,785,100
Mar 20, 20190.00360.00430.00360.00380.0038409,100
Mar 19, 20190.00350.00350.00350.00350.003540,000
Mar 18, 20190.00300.00460.00300.00350.003558,200
Mar 15, 20190.00420.00420.00420.00420.0042-
Mar 14, 20190.00420.00420.00420.00420.0042125,000
Mar 13, 20190.00470.00470.00470.00470.0047100,000
Mar 12, 20190.00470.00470.00470.00470.0047-
Mar 11, 20190.00340.00470.00340.00470.004779,500
Mar 08, 20190.00330.00340.00330.00340.0034100,100
Mar 07, 20190.00330.00330.00330.00330.0033-
Mar 06, 20190.00330.00330.00330.00330.0033169,000
Mar 05, 20190.00230.00230.00230.00230.0023-
Mar 04, 20190.00230.00230.00230.00230.0023-
Mar 01, 20190.00230.00230.00230.00230.0023141,000
Feb 28, 20190.00230.00230.00230.00230.0023129,000
Feb 27, 20190.00180.00180.00180.00180.001816,500
Feb 26, 20190.00160.00250.00160.00250.002556,244
Feb 25, 20190.00330.00330.00330.00330.0033-
Feb 22, 20190.00330.00330.00330.00330.0033-
Feb 21, 20190.00330.00330.00330.00330.0033-
Feb 20, 20190.00330.00330.00330.00330.0033-
Feb 19, 20190.00330.00330.00330.00330.00335,000
Feb 15, 20190.00220.00220.00220.00220.0022-
Feb 14, 20190.00220.00220.00220.00220.0022-
Feb 13, 20190.00220.00220.00220.00220.0022-
Feb 12, 20190.00220.00220.00220.00220.0022230,000
Feb 11, 20190.00250.00250.00250.00250.0025-
Feb 08, 20190.00130.00250.00120.00250.00255,234,873
Feb 07, 20190.00330.00330.00330.00330.0033-
Feb 06, 20190.00330.00330.00330.00330.0033-
Feb 05, 20190.00330.00330.00330.00330.0033-
Feb 04, 20190.00330.00330.00330.00330.0033-
Feb 01, 20190.00330.00330.00330.00330.0033-
Jan 31, 20190.00130.00330.00130.00330.003310,200
Jan 30, 20190.00340.00340.00340.00340.0034-
Jan 29, 20190.00340.00340.00340.00340.0034-
Jan 28, 20190.00130.00340.00130.00340.00344,745
Jan 25, 20190.00340.00340.00340.00340.0034-
Jan 24, 20190.00340.00340.00340.00340.0034-
Jan 23, 20190.00340.00340.00340.00340.0034-
Jan 22, 20190.00340.00340.00340.00340.0034-
Jan 18, 20190.00340.00340.00340.00340.0034-
Jan 17, 20190.00340.00340.00340.00340.0034-
Jan 16, 20190.00340.00340.00340.00340.0034-
Jan 15, 20190.00130.00340.00130.00340.003475,160
Jan 14, 20190.00340.00340.00340.00340.0034-
Jan 11, 20190.00340.00340.00340.00340.0034-
Jan 10, 20190.00340.00340.00340.00340.0034-
Jan 09, 20190.00270.00340.00270.00340.003428,700
Jan 08, 20190.00270.00270.00270.00270.0027-
Jan 07, 20190.00270.00270.00270.00270.0027-
Jan 04, 20190.00270.00270.00270.00270.0027-
Jan 03, 20190.00170.00270.00130.00270.0027425,100
Jan 02, 20190.00170.00170.00170.00170.0017-
Dec 31, 20180.00170.00170.00170.00170.001725,000
Dec 28, 20180.00270.00270.00270.00270.0027-
Dec 27, 20180.00170.00270.00170.00270.002725,140
Dec 26, 20180.00270.00270.00270.00270.0027-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...