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, 2014 0.0199 0.0230 0.0199 0.0230 31,000 +0.00(+15.58%)
May 29, 2014 0.0199 0.0199 0.0199 0.0199 15,250 +0.00(+0.00%)
May 28, 2014 0.0199 0.0199 0.0195 0.0199 307,037 +0.00(+0.00%)
May 27, 2014 0.0238 0.0238 0.0180 0.0199 106,799 +0.00(+32.67%)
May 23, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
May 22, 2014 0.0200 0.0200 0.0149 0.0149 1,540,350 -0.00(-11.83%)
May 21, 2014 0.0174 0.0175 0.0169 0.0169 214,650 -0.00(-0.59%)
May 20, 2014 0.0200 0.0200 0.0170 0.0170 183,300 -0.00(-15.00%)
May 19, 2014 0.0238 0.0238 0.0200 0.0200 61,123 +0.00(+0.00%)
May 15, 2014 0.0200 0.0200 0.0200 0.0200 160 +0.00(+0.00%)
May 13, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 12, 2014 0.0199 0.0199 0.0199 0.0199 105,000 -0.00(-5.24%)
May 09, 2014 0.0210 0.0210 0.0210 0.0210 10,000 +0.00(+5.00%)
May 08, 2014 0.0200 0.0200 0.0200 0.0200 40,000 -0.00(-4.76%)
May 06, 2014 0.0210 0.0210 0.0210 0.0210 0 +0.00(+5.53%)
May 05, 2014 0.0199 0.0199 0.0199 0.0199 10,000 +0.00(+0.00%)
May 02, 2014 0.0201 0.0201 0.0199 0.0199 172,414 -0.00(-0.50%)
May 01, 2014 0.0231 0.0231 0.0200 0.0200 153,000 -0.00(-13.42%)
Apr 30, 2014 0.0231 0.0231 0.0231 0.0231 40,000 -0.00(-7.60%)
Apr 29, 2014 0.0270 0.0275 0.0250 0.0250 236,000 -0.00(-7.41%)
Apr 28, 2014 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-1.82%)
Apr 23, 2014 0.0275 0.0275 0.0275 0 +0.00(+0.00%)
Apr 22, 2014 0.0275 0.0275 0.0275 0.0275 109,000 +0.00(+0.00%)
Apr 21, 2014 0.0250 0.0275 0.0250 0.0275 291,818 +0.00(+14.58%)
Apr 16, 2014 0.0240 0.0240 0.0240 0 +0.00(+2.13%)
Apr 15, 2014 0.0235 0.0235 0.0235 0.0235 81,931 +0.00(+0.00%)
Apr 14, 2014 0.0234 0.0235 0.0233 0.0235 103,784 +0.00(+16.92%)
Apr 11, 2014 0.0203 0.0203 0.0201 0.0201 0 -0.00(-14.47%)
Apr 10, 2014 0.0235 0.0235 0.0235 0.0235 50,000 +0.00(+6.82%)
Apr 09, 2014 0.0220 0.0220 0.0220 0.0220 100,000 -0.00(-12.00%)
Apr 08, 2014 0.0230 0.0250 0.0202 0.0250 610,000 +0.00(+24.38%)
Apr 07, 2014 0.0201 0.0201 0.0201 0.0201 70,000 +0.00(+25.62%)
Apr 03, 2014 0.0160 0.0160 0.0160 0 -0.01(-36.00%)
Apr 02, 2014 0.0205 0.0299 0.0205 0.0250 283,650 +0.00(+21.95%)
Apr 01, 2014 0.0205 0.0205 0.0200 0.0205 837,780 +0.00(+0.00%)
Mar 31, 2014 0.0205 0.0205 0.0205 0.0205 25,000 +0.00(+0.00%)
Mar 28, 2014 0.0202 0.0205 0.0150 0.0205 0 +0.00(+1.49%)
Mar 27, 2014 0.0202 0.0202 0.0201 0.0202 256,000 +0.00(+0.50%)
Mar 26, 2014 0.0201 0.0201 0.0201 0.0201 49,000 +0.00(+11.67%)
Mar 25, 2014 0.0200 0.0201 0.0180 0.0180 366,811 -0.01(-21.74%)
Mar 24, 2014 0.0250 0.0250 0.0230 0.0230 177,398 -0.00(-8.00%)
Mar 21, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.00(-3.10%)
Mar 20, 2014 0.0263 0.0263 0.0258 0.0258 122,500 -0.00(-1.53%)
Mar 18, 2014 0.0262 0.0262 0.0262 0.0262 0 -0.00(-7.09%)
Mar 17, 2014 0.0279 0.0282 0.0230 0.0282 610,540 +0.00(+12.80%)
Mar 12, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2014 0.0252 0.0252 0.0250 0.0250 625,864 -0.00(-0.79%)
Mar 10, 2014 0.0250 0.0300 0.0250 0.0252 320,000 +0.00(+0.80%)
Mar 07, 2014 0.0252 0.0252 0.0250 0.0250 0 -0.00(-8.76%)
Mar 06, 2014 0.0275 0.0275 0.0272 0.0274 53,000 -0.00(-0.36%)
Mar 05, 2014 0.0275 0.0275 0.0275 0.0275 25,703 +0.00(+9.56%)
Mar 04, 2014 0.0291 0.0292 0.0251 0.0251 73,000 +0.00(+0.40%)
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.