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 (%)
May 30, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
May 25, 2018 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
May 24, 2018 0.0036 0.0036 0.0036 0.0036 20,000 +0.00(+0.00%)
May 16, 2018 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
May 15, 2018 0.0035 0.0036 0.0035 0.0035 147,500 +0.00(+0.00%)
May 14, 2018 0.0050 0.0056 0.0035 0.0035 180,100 -0.01(-60.67%)
May 11, 2018 0.0041 0.0089 0.0041 0.0089 75,100 +0.00(+97.78%)
May 10, 2018 0.0036 0.0045 0.0036 0.0045 385,200 +0.00(+0.00%)
May 09, 2018 0.0045 0.0045 0.0045 0.0045 2,000 +0.00(+21.62%)
May 07, 2018 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
May 03, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
May 01, 2018 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
Apr 30, 2018 0.0042 0.0042 0.0042 0.0042 101,000 -0.00(-2.33%)
Apr 27, 2018 0.0060 0.0060 0.0043 0.0043 32,500 +0.00(+2.38%)
Apr 20, 2018 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Apr 17, 2018 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
Apr 09, 2018 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Apr 03, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 29, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 28, 2018 0.0041 0.0050 0.0041 0.0050 220,634 -0.00(-9.09%)
Mar 27, 2018 0.0055 0.0055 0.0055 0.0055 100,000 +0.00(+32.53%)
Mar 20, 2018 0.0042 0.0042 0.0042 0 -0.00(-40.71%)
Mar 19, 2018 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+66.67%)
Mar 13, 2018 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Mar 08, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 01, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 27, 2018 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Feb 23, 2018 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Feb 21, 2018 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Feb 06, 2018 0.0051 0.0051 0.0051 0 -0.00(-7.27%)
Feb 05, 2018 0.0055 0.0055 0.0055 0.0055 97,084 +0.00(+0.00%)
Feb 02, 2018 0.0055 0.0055 0.0055 0.0055 2,916 -0.00(-8.33%)
Jan 30, 2018 0.0060 0.0060 0.0060 0 -0.00(-36.84%)
Jan 29, 2018 0.0094 0.0095 0.0094 0.0095 120,000 +0.00(+35.71%)
Jan 26, 2018 0.0070 0.0070 0.0070 0.0070 230,000 +0.00(+0.00%)
Jan 24, 2018 0.0070 0.0070 0.0070 0 -0.00(-25.53%)
Jan 23, 2018 0.0054 0.0094 0.0054 0.0094 76,669 +0.00(+74.07%)
Jan 22, 2018 0.0054 0.0054 0.0049 0.0054 319,508 +0.00(+0.00%)
Jan 19, 2018 0.0054 0.0084 0.0054 0.0054 30,682 -0.00(-42.55%)
Jan 18, 2018 0.0099 0.0099 0.0054 0.0094 85,900 +0.00(+30.56%)
Jan 17, 2018 0.0069 0.0072 0.0069 0.0072 47,030 +0.00(+7.78%)
Jan 16, 2018 0.0070 0.0070 0.0067 0.0067 40,000 +0.00(+23.70%)
Jan 09, 2018 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Jan 08, 2018 0.0055 0.0055 0.0055 0.0055 10,000 -0.00(-9.84%)
Jan 05, 2018 0.0069 0.0070 0.0061 0.0061 55,000 +0.00(+0.00%)
Jan 04, 2018 0.0100 0.0100 0.0061 0.0061 60,000 -0.00(-32.22%)
Jan 03, 2018 0.0050 0.0189 0.0050 0.0090 1,356,825 +0.00(+125.00%)
Jan 02, 2018 0.0050 0.0050 0.0040 0.0040 142,340 -0.00(-20.00%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Dec 28, 2017 0.0048 0.0048 0.0045 0.0045 71,753 -0.00(-21.47%)
Dec 27, 2017 0.0070 0.0070 0.0036 0.0057 478,926 -0.00(-30.02%)
Dec 26, 2017 0.0077 0.0083 0.0077 0.0082 11,740 +0.00(+9.17%)
Dec 21, 2017 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Dec 20, 2017 0.0075 0.0080 0.0075 0.0080 100,300 -0.00(-9.09%)
Dec 14, 2017 0.0088 0.0088 0.0088 0 +0.00(+1.97%)
Dec 13, 2017 0.0086 0.0086 0.0086 0.0086 60,000 +0.00(+1.53%)
Dec 12, 2017 0.0080 0.0085 0.0080 0.0085 121,337 +0.00(+10.39%)
Dec 11, 2017 0.0080 0.0083 0.0075 0.0077 54,329 -0.00(-23.00%)
Dec 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 06, 2017 0.0098 0.0100 0.0098 0.0100 50,000 +0.00(+25.00%)
Dec 04, 2017 0.0080 0.0080 0.0080 0 -0.00(-0.37%)
Dec 01, 2017 0.0077 0.0077 0.0077 0.0080 2,000 +0.00(+0.38%)
Nov 30, 2017 0.0080 0.0080 0.0080 0.0080 25,000 -0.00(-9.81%)
Nov 29, 2017 0.0090 0.0090 0.0089 0.0089 110,000 +0.00(+10.87%)
Nov 28, 2017 0.0080 0.0082 0.0080 0.0080 189,100 +0.00(+3.36%)
Nov 24, 2017 0.0077 0.0077 0.0077 0 -0.00(-22.60%)
Nov 22, 2017 0.0100 0.0100 0.0100 0.0100 80,900 -0.00(-23.08%)
Nov 21, 2017 0.0129 0.0130 0.0110 0.0130 600,001 +0.00(+3.09%)
Nov 20, 2017 0.0100 0.0129 0.0100 0.0126 100,000 +0.00(+40.11%)
Nov 17, 2017 0.0088 0.0090 0.0088 0.0090 150,500 +0.00(+35.54%)
Nov 16, 2017 0.0106 0.0110 0.0066 0.0066 368,678 -0.00(-36.76%)
Nov 15, 2017 0.0132 0.0132 0.0105 0.0105 59,032 -0.00(-21.64%)
Nov 14, 2017 0.0120 0.0134 0.0090 0.0134 1,043,998 -0.00(-4.29%)
Nov 13, 2017 0.0350 0.0350 0.0076 0.0140 7,284,220 -0.02(-61.11%)
Nov 10, 2017 0.0385 0.0390 0.0337 0.0360 958,339 +0.00(+2.86%)
Nov 09, 2017 0.0350 0.0350 0.0340 0.0350 609,113 +0.00(+6.06%)
Nov 08, 2017 0.0410 0.0410 0.0330 0.0330 2,005,371 -0.01(-19.51%)
Nov 07, 2017 0.0440 0.0440 0.0410 0.0410 555,365 -0.00(-7.45%)
Nov 06, 2017 0.0430 0.0500 0.0430 0.0443 1,518,900 -0.00(-0.23%)
Nov 03, 2017 0.0427 0.0445 0.0425 0.0444 128,882 +0.00(+4.47%)
Nov 02, 2017 0.0450 0.0500 0.0400 0.0425 2,425,466 +0.00(+5.22%)
Nov 01, 2017 0.0387 0.0450 0.0300 0.0404 644,805 +0.00(+0.98%)
Oct 31, 2017 0.0300 0.0404 0.0300 0.0400 1,210,000 +0.01(+33.33%)
Oct 30, 2017 0.0300 0.0320 0.0299 0.0300 265,000 +0.00(+19.52%)
Oct 27, 2017 0.0301 0.0301 0.0251 0.0251 343,450 -0.00(-16.33%)
Oct 26, 2017 0.0300 0.0350 0.0300 0.0300 340,000 -0.01(-33.33%)
Oct 25, 2017 0.0300 0.0450 0.0300 0.0450 588,333 +0.02(+80.00%)
Oct 24, 2017 0.0300 0.0325 0.0210 0.0250 315,869 -0.00(-14.09%)
Oct 23, 2017 0.0300 0.0325 0.0285 0.0291 549,544 +0.00(+2.11%)
Oct 20, 2017 0.0301 0.0355 0.0230 0.0285 460,966 -0.00(-5.00%)
Oct 19, 2017 0.0350 0.0405 0.0285 0.0300 306,802 +0.00(+0.00%)
Oct 18, 2017 0.0340 0.0340 0.0285 0.0300 453,723 -0.00(-5.96%)
Oct 17, 2017 0.0400 0.0449 0.0310 0.0319 866,660 -0.01(-20.05%)
Oct 16, 2017 0.0210 0.0399 0.0210 0.0399 359,188 +0.01(+30.82%)
Oct 13, 2017 0.0300 0.0310 0.0298 0.0305 141,265 +0.00(+10.91%)
Oct 12, 2017 0.0280 0.0300 0.0275 0.0275 372,838 +0.01(+30.95%)
Oct 11, 2017 0.0300 0.0400 0.0210 0.0210 234,600 -0.00(-4.11%)
Oct 10, 2017 0.0258 0.0450 0.0121 0.0219 886,155 -0.00(-1.17%)
Oct 09, 2017 0.0150 0.0238 0.0150 0.0222 432,073 +0.01(+51.78%)
Oct 05, 2017 0.0146 0.0146 0.0146 0 +0.00(+46.00%)
Oct 04, 2017 0.0100 0.0100 0.0100 0.0100 7,965 +0.00(+0.00%)
Oct 02, 2017 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Sep 29, 2017 0.0118 0.0120 0.0085 0.0085 51,785 -0.00(-29.17%)
Sep 28, 2017 0.0111 0.0120 0.0110 0.0120 24,470 +0.00(+20.00%)
Sep 26, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 25, 2017 0.0100 0.0120 0.0100 0.0100 35,578 +0.00(+0.00%)
Sep 22, 2017 0.0119 0.0119 0.0099 0.0100 59,500 +0.00(+0.00%)
Sep 21, 2017 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Sep 20, 2017 0.0110 0.0110 0.0100 0.0100 20,000 +0.00(+63.93%)
Sep 19, 2017 0.0105 0.0110 0.0060 0.0061 86,775 -0.00(-39.00%)
Sep 18, 2017 0.0100 0.0100 0.0100 0.0100 24,098 +0.00(+61.29%)
Sep 15, 2017 0.0103 0.0103 0.0061 0.0062 91,711 -0.00(-43.64%)
Sep 14, 2017 0.0130 0.0131 0.0110 0.0110 192,010 -0.00(-26.67%)
Sep 13, 2017 0.0157 0.0157 0.0150 0.0150 122,889 -0.01(-25.00%)
Sep 12, 2017 0.0200 0.0200 0.0200 0.0200 9,211 +0.00(+0.00%)
Sep 07, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 31, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+31.58%)
Aug 21, 2017 0.0152 0.0152 0.0152 0 -0.00(-24.00%)
Aug 17, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 15, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.40%)
Jul 27, 2017 0.0199 0.0199 0.0199 0 -0.00(-0.40%)
Jul 25, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 24, 2017 0.0199 0.0200 0.0199 0.0200 48,800 +0.01(+98.02%)
Jul 21, 2017 0.0176 0.0181 0.0100 0.0101 41,110 -0.02(-66.33%)
Jul 20, 2017 0.0200 0.0300 0.0200 0.0300 760,000 +0.01(+34.53%)
Jul 11, 2017 0.0223 0.0223 0.0223 0 +0.00(+0.00%)
Jul 10, 2017 0.0223 0.0223 0.0176 0.0223 48,464 -0.01(-23.10%)
Jul 07, 2017 0.0289 0.0290 0.0289 0.0290 2,200 +0.00(+0.00%)
Jul 03, 2017 0.0290 0.0290 0.0290 0 +0.00(+6.74%)
Jun 30, 2017 0.0269 0.0278 0.0269 0.0272 18,497 +0.01(+31.83%)
Jun 29, 2017 0.0035 0.0206 0.0035 0.0206 22,050 +0.00(+21.24%)
Jun 28, 2017 0.0170 0.0170 0.0170 0.0170 7,358 -0.00(-6.08%)
Jun 27, 2017 0.0225 0.0225 0.0180 0.0181 94,602 -0.01(-34.89%)
Jun 16, 2017 0.0278 0.0278 0.0278 0 +0.01(+26.36%)
Jun 12, 2017 0.0220 0.0220 0.0220 0 +0.00(+4.27%)
Jun 08, 2017 0.0211 0.0211 0.0211 0 -0.01(-24.64%)
Jun 05, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jun 02, 2017 0.0231 0.0281 0.0231 0.0280 65,000 +0.01(+24.44%)
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.