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 (%)
Oct 30, 2015 0.0170 0.0170 0.0157 0.0170 251,000 -0.00(-1.73%)
Oct 29, 2015 0.0173 0.0173 0.0173 0.0173 4,100 +0.00(+12.78%)
Oct 27, 2015 0.0153 0.0153 0.0153 0 -0.00(-12.34%)
Oct 26, 2015 0.0150 0.0175 0.0146 0.0175 440,097 +0.00(+12.90%)
Oct 23, 2015 0.0166 0.0166 0.0155 0.0155 76,600 +0.00(+40.27%)
Oct 22, 2015 0.0111 0.0111 0.0111 0.0111 115,000 -0.00(-7.92%)
Oct 21, 2015 0.0112 0.0120 0.0111 0.0120 75,000 -0.00(-4.76%)
Oct 20, 2015 0.0126 0.0126 0.0126 0.0126 44,797 +0.00(+0.00%)
Oct 19, 2015 0.0130 0.0134 0.0126 0.0126 38,300 +0.00(+0.00%)
Oct 16, 2015 0.0162 0.0163 0.0110 0.0126 305,500 -0.00(-10.00%)
Oct 14, 2015 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Oct 12, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 09, 2015 0.0150 0.0150 0.0150 0.0150 105,000 -0.00(-0.27%)
Oct 08, 2015 0.0150 0.0150 0.0150 0.0150 45,000 -0.00(-6.00%)
Oct 06, 2015 0.0160 0.0160 0.0160 0 +0.00(+14.29%)
Oct 05, 2015 0.0140 0.0154 0.0133 0.0140 651,600 +0.00(+5.26%)
Oct 02, 2015 0.0150 0.0150 0.0130 0.0133 80,000 -0.00(-21.76%)
Sep 28, 2015 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Sep 25, 2015 0.0172 0.0172 0.0171 0.0171 10,000 +0.00(+0.00%)
Sep 24, 2015 0.0170 0.0171 0.0170 0.0171 40,000 +0.00(+1.79%)
Sep 23, 2015 0.0153 0.0168 0.0153 0.0168 150,600 +0.00(+9.80%)
Sep 22, 2015 0.0145 0.0170 0.0145 0.0153 85,344 +0.00(+5.52%)
Sep 21, 2015 0.0130 0.0145 0.0130 0.0145 88,300 +0.00(+20.83%)
Sep 18, 2015 0.0121 0.0179 0.0111 0.0120 756,120 -0.01(-37.82%)
Sep 17, 2015 0.0198 0.0198 0.0193 0.0193 9,500 +0.00(+23.72%)
Sep 16, 2015 0.0158 0.0158 0.0156 0.0156 20,000 -0.01(-30.67%)
Sep 15, 2015 0.0200 0.0225 0.0200 0.0225 100,000 +0.00(+19.05%)
Sep 14, 2015 0.0200 0.0200 0.0189 0.0189 100,000 -0.00(-5.50%)
Sep 11, 2015 0.0189 0.0200 0.0189 0.0200 68,500 +0.00(+5.82%)
Sep 10, 2015 0.0160 0.0190 0.0150 0.0189 257,266 +0.00(+5.00%)
Sep 08, 2015 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Sep 04, 2015 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Sep 02, 2015 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Aug 31, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 28, 2015 0.0250 0.0250 0.0249 0.0250 117,066 +0.01(+25.00%)
Aug 27, 2015 0.0201 0.0201 0.0200 0.0200 50,000 -0.00(-0.99%)
Aug 25, 2015 0.0202 0.0202 0.0202 0 -0.00(-3.81%)
Aug 24, 2015 0.0210 0.0230 0.0210 0.0210 82,300 -0.00(-8.70%)
Aug 21, 2015 0.0249 0.0250 0.0230 0.0230 70,382 +0.01(+43.75%)
Aug 20, 2015 0.0180 0.0180 0.0111 0.0160 52,870 -0.01(-36.00%)
Aug 19, 2015 0.0250 0.0300 0.0110 0.0250 319,820 +0.01(+26.58%)
Aug 18, 2015 0.0198 0.0200 0.0198 0.0198 10,300 +0.00(+9.72%)
Aug 14, 2015 0.0180 0.0180 0.0180 0 -0.00(-0.55%)
Aug 10, 2015 0.0181 0.0181 0.0181 0 -0.00(-9.50%)
Aug 07, 2015 0.0200 0.0200 0.0200 0.0200 691,626 +0.00(+0.00%)
Aug 06, 2015 0.0180 0.0200 0.0180 0.0200 172,000 +0.01(+38.89%)
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.