CCOP - Competitive Companies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.00550.00550.00550.00550.0055-
Jul 16, 20190.00550.00550.00550.00550.0055-
Jul 15, 20190.00550.00550.00550.00550.0055-
Jul 12, 20190.00550.00550.00550.00550.0055-
Jul 11, 20190.00550.00550.00550.00550.0055-
Jul 10, 20190.00550.00550.00550.00550.0055-
Jul 09, 20190.00430.00550.00430.00550.005512,406
Jul 08, 20190.00390.00390.00390.00390.0039-
Jul 05, 20190.00390.00390.00390.00390.0039-
Jul 03, 20190.00390.00390.00390.00390.0039-
Jul 02, 20190.00390.00390.00390.00390.0039-
Jul 01, 20190.00390.00390.00390.00390.0039-
Jun 28, 20190.00390.00390.00390.00390.0039-
Jun 27, 20190.00390.00390.00390.00390.0039-
Jun 26, 20190.00390.00390.00390.00390.0039-
Jun 25, 20190.00390.00390.00390.00390.0039-
Jun 24, 20190.00390.00390.00390.00390.0039-
Jun 21, 20190.00390.00390.00390.00390.003955,820
Jun 20, 20190.00380.00380.00380.00380.0038-
Jun 19, 20190.00370.00380.00350.00380.0038631,958
Jun 18, 20190.00380.00380.00380.00380.0038-
Jun 17, 20190.00380.00380.00380.00380.0038-
Jun 14, 20190.00380.00380.00380.00380.0038-
Jun 13, 20190.00380.00380.00380.00380.0038-
Jun 12, 20190.00380.00380.00380.00380.0038-
Jun 11, 20190.00580.00580.00380.00380.0038308,000
Jun 10, 2019------
Jun 07, 20190.00770.00770.00770.00770.0077-
Jun 06, 20190.00770.00770.00770.00770.0077-
Jun 05, 20190.00770.00770.00770.00770.0077-
Jun 04, 2019------
Jun 03, 20190.00380.00770.00380.00770.007739,524
May 31, 20190.00780.00780.00780.00780.0078-
May 30, 20190.00780.00780.00780.00780.0078-
May 29, 20190.00780.00780.00780.00780.0078-
May 28, 20190.00780.00780.00780.00780.0078-
May 24, 20190.00780.00780.00780.00780.0078-
May 23, 20190.00780.00780.00780.00780.0078-
May 22, 20190.00780.00780.00780.00780.0078-
May 21, 20190.00370.00780.00370.00780.007831,245
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...