Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2016 0.0285 0.0285 0.0270 0.0271 45,000 +0.00(+10.61%)
Jan 28, 2016 0.0260 0.0260 0.0245 0.0245 56,000 +0.00(+1.24%)
Jan 27, 2016 0.0265 0.0265 0.0242 0.0242 50,000 -0.01(-19.33%)
Jan 26, 2016 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jan 25, 2016 0.0285 0.0300 0.0285 0.0300 39,000 +0.00(+5.26%)
Jan 21, 2016 0.0285 0.0285 0.0285 0 +0.00(+10.47%)
Jan 20, 2016 0.0250 0.0258 0.0250 0.0258 85,000 -0.00(-0.77%)
Jan 19, 2016 0.0270 0.0276 0.0260 0.0260 268,251 -0.00(-3.70%)
Jan 15, 2016 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Jan 14, 2016 0.0285 0.0300 0.0285 0.0300 265,203 +0.00(+11.11%)
Jan 13, 2016 0.0270 0.0300 0.0257 0.0270 187,000 +0.00(+0.00%)
Jan 12, 2016 0.0261 0.0300 0.0261 0.0270 178,069 +0.00(+3.45%)
Jan 11, 2016 0.0261 0.0261 0.0261 0.0261 16,666 +0.00(+0.38%)
Jan 08, 2016 0.0300 0.0300 0.0260 0.0260 68,822 +0.00(+4.42%)
Jan 07, 2016 0.0278 0.0278 0.0243 0.0249 325,900 -0.01(-17.00%)
Jan 06, 2016 0.0260 0.0300 0.0260 0.0300 355,320 +0.01(+24.48%)
Jan 05, 2016 0.0246 0.0246 0.0241 0.0241 248,400 -0.00(-1.63%)
Jan 04, 2016 0.0300 0.0300 0.0245 0.0245 43,571 -0.01(-18.33%)
Dec 31, 2015 0.0300 0.0300 0.0300 0 +0.01(+36.36%)
Dec 30, 2015 0.0220 0.0221 0.0220 0.0220 153,289 -0.00(-3.08%)
Dec 29, 2015 0.0220 0.0230 0.0200 0.0227 44,211 -0.00(-9.20%)
Dec 24, 2015 0.0250 0.0250 0.0250 0 +0.00(+1.71%)
Dec 23, 2015 0.0201 0.0246 0.0201 0.0246 35,000 +0.00(+10.22%)
Dec 22, 2015 0.0241 0.0241 0.0201 0.0223 61,700 -0.00(-0.45%)
Dec 21, 2015 0.0224 0.0224 0.0224 0.0224 118,341 +0.00(+0.00%)
Dec 18, 2015 0.0202 0.0224 0.0200 0.0224 189,262 -0.01(-24.07%)
Dec 17, 2015 0.0279 0.0295 0.0224 0.0295 123,202 +0.00(+9.26%)
Dec 15, 2015 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 14, 2015 0.0300 0.0300 0.0270 0.0270 84,050 +0.00(+0.00%)
Dec 11, 2015 0.0259 0.0300 0.0219 0.0270 785,405 +0.00(+4.25%)
Dec 10, 2015 0.0220 0.0259 0.0181 0.0259 1,418,738 +0.01(+29.50%)
Dec 09, 2015 0.0200 0.0220 0.0200 0.0200 125,000 -0.00(-7.19%)
Dec 08, 2015 0.0180 0.0220 0.0180 0.0215 320,000 +0.00(+23.14%)
Dec 07, 2015 0.0220 0.0220 0.0175 0.0175 564,981 -0.00(-16.67%)
Dec 04, 2015 0.0220 0.0220 0.0210 0.0210 128,800 -0.00(-4.55%)
Dec 03, 2015 0.0210 0.0221 0.0210 0.0220 130,000 +0.00(+10.00%)
Dec 02, 2015 0.0200 0.0210 0.0200 0.0200 507,685 +0.00(+17.65%)
Nov 30, 2015 0.0170 0.0170 0.0170 0 +0.00(+3.03%)
Nov 27, 2015 0.0165 0.0165 0.0165 0.0165 45,000 +0.00(+0.00%)
Nov 25, 2015 0.0165 0.0165 0.0165 0 +0.00(+17.86%)
Nov 23, 2015 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Nov 20, 2015 0.0193 0.0195 0.0131 0.0150 537,168 -0.00(-19.79%)
Nov 19, 2015 0.0155 0.0200 0.0155 0.0187 796,067 +0.00(+20.65%)
Nov 16, 2015 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Nov 13, 2015 0.0148 0.0150 0.0148 0.0150 200,100 +0.00(+0.00%)
Nov 12, 2015 0.0159 0.0160 0.0150 0.0150 120,000 +0.00(+0.00%)
Nov 11, 2015 0.0150 0.0150 0.0150 0.0150 117,500 -0.00(-6.25%)
Nov 06, 2015 0.0160 0.0160 0.0160 0 -0.00(-8.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.