Dark

CCOP
Competitive Companies, Inc. Common Stock
stock OTC

Inactive

May 7, 2021

0.0015USD-57.143%(-0.0020)8,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-07	0.001500	0.001500	0.001500	0.001500	-57.143%	8,000	0.000%
2021-05-06	0.003500	0.003500	0.003500	0.003500	+105.882%	18,000	-57.143%
2021-05-04	0.003500	0.003500	0.001700	0.001700	-57.500%	88,900	-11.765%
2021-03-26	0.004000	0.004000	0.004000	0.004000	0.000%	5,000	-62.500%
2021-03-02	0.004000	0.004000	0.004000	0.004000	0.000%	20,000	-62.500%
2021-02-25	0.004000	0.004000	0.004000	0.004000	0.000%	11,000	-62.500%
2021-02-23	0.004000	0.004000	0.004000	0.004000	+2.564%	20,000	-62.500%
2021-02-18	0.004900	0.004900	0.001700	0.003900	+143.750%	250,125	-61.538%
2021-02-16	0.001600	0.001600	0.001600	0.001600	-5.882%	56,000	-6.250%
2021-02-11	0.001700	0.001700	0.001700	0.001700	+13.333%	3,000	-11.765%
2021-01-20	0.001500	0.001500	0.001500	0.001500	-11.765%	32,500	0.000%
2020-12-31	0.008000	0.008000	0.001700	0.001700	0.000%	189,300	-11.765%
2020-12-30	0.000300	0.001700	0.000300	0.001700	+112.500%	500,000	-11.765%
2020-12-29	0.009100	0.009100	0.000800	0.000800	+700.000%	390,100	+87.500%
2020-12-28	0.000100	0.001000	0.000100	0.000100	0.000%	161,404	+1,400.000%
2020-12-14	0.000100	0.000100	0.000100	0.000100	0.000%	670,000	+1,400.000%
2020-12-09	0.000100	0.000100	0.000100	0.000100	0.000%	465,394	+1,400.000%
2020-12-04	0.000100	0.000100	0.000100	0.000100	0.000%	8,500	+1,400.000%
2020-12-01	0.000100	0.000100	0.000100	0.000100	0.000%	600,000	+1,400.000%
2020-11-25	0.000100	0.000100	0.000100	0.000100	0.000%	552,009	+1,400.000%
2020-10-22	0.000100	0.000100	0.000100	0.000100	0.000%	365,000	+1,400.000%
2020-10-19	0.000100	0.000100	0.000100	0.000100	0.000%	1,500	+1,400.000%
2020-10-07	0.000100	0.000100	0.000100	0.000100	+9,900.000%	227,000	+1,400.000%
2020-09-30	0.000001	0.000001	0.000001	0.000001	-99.500%	21,150	+149,900.000%
2020-09-29	0.002000	0.002000	0.000200	0.000200	+19,900.000%	51,000	+650.000%
2020-09-28	0.000001	0.000001	0.000001	0.000001	-99.967%	1,043,880	+149,900.000%
2020-09-10	0.003000	0.003000	0.003000	0.003000	0.000%	1,000	-50.000%
2020-09-08	0.002000	0.003000	0.002000	0.003000	+1,400.000%	226,000	-50.000%
2020-08-24	0.000200	0.000200	0.000200	0.000200	0.000%	50,000	+650.000%
2020-07-27	0.000200	0.000200	0.000200	0.000200	+100.000%	44,000	+650.000%
2020-07-06	0.000100	0.000100	0.000100	0.000100	0.000%	20,000	+1,400.000%
2020-07-02	0.000010	0.000100	0.000010	0.000100	+9,900.000%	91,545	+1,400.000%
2020-01-29	0.000001	0.000001	0.000001	0.000001	0.000%	266,500	+149,900.000%
2019-12-09	0.000001	0.000001	0.000001	0.000001	-99.989%	406,000	+149,900.000%
2019-08-28	0.009500	0.009500	0.004400	0.009500	+115.909%	11,000	-84.211%
2019-08-27	0.004400	0.009500	0.004400	0.004400	0.000%	10,000	-65.909%
2019-08-26	0.005200	0.007800	0.004400	0.004400	+15.789%	211,026	-65.909%
2019-08-21	0.004000	0.004000	0.003800	0.003800	-5.000%	109,000	-60.526%
2019-08-16	0.004000	0.004000	0.004000	0.004000	0.000%	5,000	-62.500%
2019-08-13	0.004000	0.004000	0.004000	0.004000	0.000%	5,000	-62.500%
2019-08-12	0.004000	0.004000	0.004000	0.004000	0.000%	5,000	-62.500%
2019-08-09	0.004000	0.004000	0.004000	0.004000	0.000%	5,000	-62.500%
2019-08-07	0.004000	0.004000	0.004000	0.004000	0.000%	5,000	-62.500%
2019-08-02	0.005000	0.005000	0.004000	0.004000	-11.111%	20,000	-62.500%
2019-07-29	0.004500	0.004500	0.004500	0.004500	0.000%	5,000	-66.667%
2019-07-26	0.004500	0.004500	0.004500	0.004500	-18.182%	5,000	-66.667%
2019-07-24	0.003900	0.005500	0.003900	0.005500	+41.026%	16,442	-72.727%
2019-07-18	0.003900	0.003900	0.003900	0.003900	-29.091%	30,000	-61.538%
2019-07-09	0.004300	0.005500	0.004300	0.005500	+41.026%	12,406	-72.727%
2019-06-21	0.003900	0.003900	0.003900	0.003900	+2.632%	55,820	-61.538%
2019-06-19	0.003700	0.003800	0.003500	0.003800	+2.703%	631,958	-60.526%
2019-06-14	0.003700	0.003700	0.003700	0.003700	-2.632%	1,000	-59.459%
2019-06-11	0.005800	0.005800	0.003800	0.003800	-50.649%	308,000	-60.526%
2019-06-03	0.003800	0.007700	0.003800	0.007700	-1.282%	39,524	-80.519%
2019-05-21	0.003700	0.007800	0.003700	0.007800	-1.266%	31,245	-80.769%
2019-05-14	0.003700	0.007900	0.003700	0.007900	-1.250%	12,000	-81.013%
2019-05-13	0.008000	0.008000	0.008000	0.008000	+33.333%	25,000	-81.250%
2019-05-09	0.006000	0.006000	0.006000	0.006000	+9.091%	100	-75.000%
2019-05-01	0.002100	0.005500	0.002100	0.005500	-51.754%	141,100	-72.727%
2019-04-24	0.006000	0.011400	0.006000	0.011400	0.000%	10,100	-86.842%
2019-04-17	0.008700	0.011400	0.006000	0.011400	+42.500%	170,150	-86.842%
2019-04-12	0.007800	0.008000	0.007800	0.008000	0.000%	60,000	-81.250%
2019-04-11	0.006000	0.008000	0.006000	0.008000	-29.825%	13,050	-81.250%
2019-04-03	0.010900	0.011400	0.008000	0.011400	+4.587%	95,668	-86.842%
2019-04-02	0.010900	0.010900	0.010900	0.010900	0.000%	7,500	-86.239%
2019-04-01	0.011400	0.011400	0.008000	0.010900	-4.386%	286,250	-86.239%
2019-03-29	0.011400	0.011400	0.011400	0.011400	0.000%	80,843	-86.842%
2019-03-28	0.009000	0.012000	0.008000	0.011400	-21.379%	382,594	-86.842%
2019-03-27	0.009500	0.020400	0.007000	0.014500	+54.255%	419,051	-89.655%
2019-03-26	0.006000	0.009400	0.006000	0.009400	+56.667%	100,000	-84.043%
2019-03-25	0.006000	0.006000	0.006000	0.006000	+1.695%	1,000	-75.000%
2019-03-22	0.004900	0.005900	0.004900	0.005900	+37.209%	569,237	-74.576%
2019-03-21	0.004300	0.005000	0.004300	0.004300	+13.158%	1,785,100	-65.116%
2019-03-20	0.003600	0.004300	0.003600	0.003800	+8.571%	409,100	-60.526%
2019-03-19	0.003500	0.003500	0.003500	0.003500	0.000%	40,000	-57.143%
2019-03-18	0.003000	0.004600	0.003000	0.003500	-16.667%	58,200	-57.143%
2019-03-14	0.004200	0.004200	0.004200	0.004200	-10.638%	125,000	-64.286%
2019-03-13	0.004700	0.004700	0.004700	0.004700	0.000%	100,000	-68.085%
2019-03-11	0.003400	0.004700	0.003400	0.004700	+38.235%	79,500	-68.085%
2019-03-08	0.003300	0.003400	0.003300	0.003400	+3.030%	100,100	-55.882%
2019-03-06	0.003300	0.003300	0.003300	0.003300	+43.478%	169,000	-54.545%
2019-03-01	0.002300	0.002300	0.002300	0.002300	0.000%	141,000	-34.783%
2019-02-28	0.002300	0.002300	0.002300	0.002300	+27.778%	129,000	-34.783%
2019-02-27	0.001800	0.001800	0.001800	0.001800	-28.000%	16,500	-16.667%
2019-02-26	0.001600	0.002500	0.001600	0.002500	-24.242%	56,244	-40.000%
2019-02-19	0.003300	0.003300	0.003300	0.003300	+50.000%	5,000	-54.545%
2019-02-12	0.002200	0.002200	0.002200	0.002200	-12.000%	230,000	-31.818%
2019-02-08	0.001300	0.002500	0.001300	0.002500	-24.242%	5,234,873	-40.000%
2019-01-31	0.001300	0.003300	0.001300	0.003300	-2.941%	10,200	-54.545%
2019-01-28	0.001300	0.003400	0.001300	0.003400	0.000%	4,745	-55.882%
2019-01-15	0.001300	0.003400	0.001300	0.003400	0.000%	75,160	-55.882%
2019-01-09	0.002700	0.003400	0.002700	0.003400	+25.926%	28,700	-55.882%
2019-01-03	0.001700	0.002700	0.001300	0.002700	+58.824%	425,100	-44.444%
2018-12-31	0.001700	0.001700	0.001700	0.001700	-37.037%	25,000	-11.765%
2018-12-27	0.001700	0.002700	0.001700	0.002700	0.000%	25,140	-44.444%
2018-12-21	0.002700	0.002700	0.002700	0.002700	0.000%	2,857	-44.444%
2018-12-20	0.002000	0.002700	0.001700	0.002700	-22.857%	210,129	-44.444%
2018-12-12	0.003000	0.003500	0.003000	0.003500	+34.615%	174,875	-57.143%
2018-12-11	0.002600	0.002600	0.002600	0.002600	-23.529%	6,000	-42.308%
2018-12-06	0.001700	0.003400	0.001700	0.003400	+47.826%	10,125	-55.882%
2018-12-04	0.001800	0.002300	0.001700	0.002300	-30.303%	132,000	-34.783%
2018-11-26	0.001900	0.003300	0.001700	0.003300	0.000%	156,543	-54.545%
2018-11-09	0.002200	0.003300	0.001200	0.003300	-26.667%	789,196	-54.545%
2018-11-05	0.002500	0.004500	0.002500	0.004500	+4.651%	234,651	-66.667%
2018-10-19	0.004300	0.004300	0.004300	0.004300	-4.444%	20,000	-65.116%
2018-10-17	0.002300	0.004500	0.002300	0.004500	0.000%	55,013	-66.667%
2018-10-12	0.002300	0.004500	0.002300	0.004500	-4.255%	45,625	-66.667%
2018-10-10	0.004700	0.004700	0.004700	0.004700	+135.000%	100	-68.085%
2018-10-08	0.002000	0.002000	0.002000	0.002000	-57.447%	100	-25.000%
2018-10-05	0.003000	0.004800	0.002500	0.004700	+56.667%	616,551	-68.085%
2018-10-01	0.003000	0.003000	0.003000	0.003000	+20.000%	30,000	-50.000%
2018-09-26	0.002500	0.002500	0.002500	0.002500	+13.636%	181,940	-40.000%
2018-09-17	0.003000	0.003000	0.002200	0.002200	-29.032%	37,300	-31.818%
2018-09-11	0.003100	0.003100	0.003100	0.003100	+3.333%	220,000	-51.613%
2018-08-31	0.003000	0.003000	0.003000	0.003000	-25.000%	100	-50.000%
2018-08-29	0.004000	0.004000	0.004000	0.004000	+33.333%	100	-62.500%
2018-08-28	0.003000	0.003000	0.003000	0.003000	-14.286%	13,705	-50.000%
2018-08-23	0.003500	0.003500	0.003500	0.003500	+12.903%	47,600	-57.143%
2018-08-22	0.003100	0.003100	0.003100	0.003100	-11.429%	180,000	-51.613%
2018-08-15	0.005800	0.005800	0.003500	0.003500	0.000%	148,900	-57.143%
2018-08-13	0.003500	0.003500	0.003500	0.003500	0.000%	99,900	-57.143%
2018-08-09	0.003500	0.003500	0.003500	0.003500	-41.667%	101,000	-57.143%
2018-08-06	0.006000	0.006000	0.006000	0.006000	-6.250%	50,000	-75.000%
2018-08-02	0.006400	0.006400	0.006400	0.006400	+82.857%	5,000	-76.563%
2018-07-24	0.006400	0.006400	0.003500	0.003500	-46.154%	400	-57.143%
2018-07-19	0.006500	0.006500	0.006500	0.006500	0.000%	12,127	-76.923%
2018-07-17	0.003700	0.006500	0.003500	0.006500	+71.053%	239,390	-76.923%
2018-07-12	0.003800	0.003800	0.003800	0.003800	0.000%	76,600	-60.526%
2018-07-11	0.003800	0.003800	0.003800	0.003800	0.000%	6,000	-60.526%
2018-07-10	0.003800	0.003800	0.003800	0.003800	-2.564%	9,258	-60.526%
2018-07-05	0.003900	0.003900	0.003900	0.003900	0.000%	32,000	-61.538%
2018-07-03	0.003900	0.003900	0.003900	0.003900	0.000%	30,000	-61.538%
2018-06-20	0.003900	0.003900	0.003900	0.003900	+2.632%	7,500	-61.538%
2018-06-18	0.003800	0.003800	0.003800	0.003800	-44.928%	315,000	-60.526%
2018-06-11	0.007100	0.008000	0.003800	0.006900	-6.757%	280,410	-78.261%
2018-06-07	0.006000	0.007500	0.006000	0.007400	+85.000%	444,100	-79.730%
2018-06-06	0.007000	0.008000	0.004000	0.004000	+11.111%	247,000	-62.500%
2018-05-30	0.003600	0.003600	0.003600	0.003600	0.000%	300,000	-58.333%
2018-05-25	0.003600	0.003600	0.003600	0.003600	0.000%	20,000	-58.333%
2018-05-24	0.003600	0.003600	0.003600	0.003600	0.000%	20,000	-58.333%
2018-05-16	0.003600	0.003600	0.003600	0.003600	+2.857%	70,000	-58.333%
2018-05-15	0.003500	0.003600	0.003500	0.003500	0.000%	147,500	-57.143%
2018-05-14	0.005000	0.005600	0.003500	0.003500	-60.674%	180,100	-57.143%
2018-05-11	0.004100	0.008900	0.004100	0.008900	+97.778%	75,100	-83.146%
2018-05-10	0.003600	0.004500	0.003600	0.004500	0.000%	385,200	-66.667%
2018-05-09	0.004500	0.004500	0.004500	0.004500	+21.622%	2,000	-66.667%
2018-05-07	0.003700	0.003700	0.003700	0.003700	0.000%	16,666	-59.459%
2018-05-03	0.003700	0.003700	0.003700	0.003700	-7.500%	785,000	-59.459%
2018-05-01	0.004100	0.004100	0.004000	0.004000	-4.762%	258,000	-62.500%
2018-04-30	0.004200	0.004200	0.004200	0.004200	-2.326%	101,000	-64.286%
2018-04-27	0.006000	0.006000	0.004300	0.004300	+2.381%	32,500	-65.116%
2018-04-20	0.004200	0.004200	0.004200	0.004200	0.000%	200,000	-64.286%
2018-04-17	0.004200	0.004200	0.004200	0.004200	-30.000%	10,000	-64.286%
2018-04-09	0.005000	0.006000	0.004200	0.006000	+20.000%	216,943	-75.000%
2018-04-03	0.005000	0.005000	0.005000	0.005000	0.000%	10,000	-70.000%
2018-03-29	0.005000	0.005000	0.005000	0.005000	0.000%	100,000	-70.000%
2018-03-28	0.004100	0.005000	0.004100	0.005000	-9.091%	220,634	-70.000%
2018-03-27	0.005500	0.005500	0.005500	0.005500	+30.952%	100,000	-72.727%
2018-03-20	0.004200	0.004200	0.004200	0.004200	-40.000%	65,123	-64.286%
2018-03-19	0.007000	0.007000	0.007000	0.007000	+66.667%	15,000	-78.571%
2018-03-13	0.004200	0.004200	0.004200	0.004200	-16.000%	24,732	-64.286%
2018-03-08	0.005000	0.005000	0.005000	0.005000	0.000%	425,000	-70.000%
2018-03-01	0.005000	0.005000	0.005000	0.005000	0.000%	1,000	-70.000%
2018-02-27	0.005000	0.005000	0.005000	0.005000	-16.667%	16,249	-70.000%
2018-02-23	0.005100	0.007500	0.005100	0.006000	+17.647%	267,187	-75.000%
2018-02-21	0.006000	0.006000	0.005100	0.005100	0.000%	1,800	-70.588%
2018-02-06	0.005100	0.005100	0.005100	0.005100	-7.273%	25,335	-70.588%
2018-02-05	0.005500	0.005500	0.005500	0.005500	0.000%	97,084	-72.727%
2018-02-02	0.005500	0.005500	0.005500	0.005500	-8.333%	2,916	-72.727%
2018-01-30	0.006000	0.008500	0.006000	0.006000	-36.842%	157,677	-75.000%
2018-01-29	0.009400	0.009500	0.009400	0.009500	+35.714%	120,000	-84.211%
2018-01-26	0.007000	0.007000	0.007000	0.007000	0.000%	230,000	-78.571%
2018-01-24	0.007000	0.007000	0.007000	0.007000	-25.532%	50,000	-78.571%
2018-01-23	0.005400	0.009400	0.005400	0.009400	+74.074%	76,669	-84.043%
2018-01-22	0.005400	0.005400	0.004900	0.005400	0.000%	319,508	-72.222%
2018-01-19	0.005400	0.009400	0.005400	0.005400	-42.553%	30,682	-72.222%
2018-01-18	0.009900	0.009900	0.005400	0.009400	+30.556%	85,900	-84.043%
2018-01-17	0.006900	0.007200	0.006900	0.007200	+7.463%	47,030	-79.167%
2018-01-16	0.007000	0.007000	0.006700	0.006700	+24.074%	40,000	-77.612%
2018-01-09	0.005500	0.005500	0.005400	0.005400	-1.818%	45,972	-72.222%
2018-01-08	0.005500	0.005500	0.005500	0.005500	-9.836%	10,000	-72.727%
2018-01-05	0.006900	0.007000	0.006100	0.006100	0.000%	55,000	-75.410%
2018-01-04	0.010000	0.010000	0.006100	0.006100	-32.222%	60,000	-75.410%
2018-01-03	0.005000	0.018900	0.005000	0.009000	+125.000%	1,356,825	-83.333%
2018-01-02	0.005000	0.005000	0.004000	0.004000	-20.000%	142,340	-62.500%
2017-12-29	0.005000	0.005000	0.005000	0.005000	+11.111%	300,000	-70.000%
2017-12-28	0.004800	0.004800	0.004500	0.004500	-21.053%	71,753	-66.667%
2017-12-27	0.007000	0.007000	0.003600	0.005700	-30.488%	478,926	-73.684%
2017-12-26	0.007800	0.008400	0.007800	0.008200	+9.333%	11,740	-81.707%
2017-12-21	0.007500	0.007500	0.007000	0.007500	-6.250%	155,000	-80.000%
2017-12-20	0.007500	0.008000	0.007500	0.008000	-9.091%	100,300	-81.250%
2017-12-14	0.008800	0.008800	0.008800	0.008800	+2.326%	22,700	-82.955%
2017-12-13	0.008600	0.008600	0.008600	0.008600	+1.176%	60,000	-82.558%
2017-12-12	0.008000	0.008500	0.008000	0.008500	+10.390%	121,337	-82.353%
2017-12-11	0.008000	0.008300	0.007500	0.007700	-23.000%	54,329	-80.519%
2017-12-07	0.008000	0.010000	0.008000	0.010000	0.000%	248,750	-85.000%
2017-12-06	0.009800	0.010000	0.009800	0.010000	+25.000%	50,000	-85.000%
2017-12-04	0.008000	0.008000	0.008000	0.008000	0.000%	17,600	-81.250%
2017-12-01	0.007700	0.008000	0.007700	0.008000	0.000%	22,000	-81.250%
2017-11-30	0.008000	0.008000	0.008000	0.008000	-10.112%	25,000	-81.250%
2017-11-29	0.009000	0.009000	0.008900	0.008900	+11.250%	110,000	-83.146%
2017-11-28	0.008000	0.008200	0.008000	0.008000	+3.896%	189,100	-81.250%
2017-11-24	0.007500	0.007700	0.007500	0.007700	-23.000%	1,000	-80.519%
2017-11-22	0.010000	0.010000	0.010000	0.010000	0.000%	80,900	-85.000%
2017-11-21	0.009900	0.010000	0.008500	0.010000	+3.093%	780,001	-85.000%
2017-11-20	0.007700	0.009900	0.007700	0.009700	+40.580%	130,000	-84.536%
2017-11-17	0.006800	0.006900	0.006800	0.006900	+35.294%	195,650	-78.261%
2017-11-16	0.008200	0.008500	0.005100	0.005100	-37.037%	479,281	-70.588%
2017-11-15	0.010200	0.010200	0.008100	0.008100	-21.359%	76,742	-81.481%
2017-11-14	0.009200	0.010300	0.006900	0.010300	-4.630%	1,357,197	-85.437%
2017-11-13	0.026900	0.026900	0.005800	0.010800	-61.011%	9,469,486	-86.111%
2017-11-10	0.029600	0.030000	0.025900	0.027700	+2.974%	1,245,841	-94.585%
2017-11-09	0.026900	0.026900	0.026200	0.026900	+5.906%	791,847	-94.424%
2017-11-08	0.031500	0.031500	0.025400	0.025400	-19.365%	2,606,982	-94.094%
2017-11-07	0.033800	0.033800	0.031500	0.031500	-7.625%	721,974	-95.238%
2017-11-06	0.033100	0.038500	0.033100	0.034100	-0.292%	1,974,570	-95.601%
2017-11-03	0.032800	0.034200	0.032700	0.034200	+4.587%	167,547	-95.614%
2017-11-02	0.034600	0.038500	0.030800	0.032700	+5.145%	3,153,106	-95.413%
2017-11-01	0.029800	0.034600	0.023100	0.031100	+0.974%	838,246	-95.177%
2017-10-31	0.023100	0.031100	0.023100	0.030800	+33.333%	1,573,000	-95.130%
2017-10-30	0.023100	0.024600	0.023000	0.023100	+19.689%	344,500	-93.506%
2017-10-27	0.023200	0.023200	0.019300	0.019300	-16.450%	446,485	-92.228%
2017-10-26	0.023100	0.026900	0.023100	0.023100	-33.237%	442,000	-93.506%
2017-10-25	0.023100	0.034600	0.023100	0.034600	+80.208%	764,833	-95.665%
2017-10-24	0.023100	0.025000	0.016200	0.019200	-14.286%	410,630	-92.188%
2017-10-23	0.023100	0.025000	0.021900	0.022400	+2.283%	714,407	-93.304%
2017-10-20	0.023100	0.027300	0.017700	0.021900	-5.195%	599,256	-93.151%
2017-10-19	0.026900	0.031100	0.021900	0.023100	0.000%	398,843	-93.506%
2017-10-18	0.026200	0.026200	0.021900	0.023100	-5.714%	589,840	-93.506%
2017-10-17	0.030800	0.034500	0.023800	0.024500	-20.195%	1,126,658	-93.878%
2017-10-16	0.016200	0.030700	0.016200	0.030700	+30.638%	466,944	-95.114%
2017-10-13	0.023100	0.023800	0.022900	0.023500	+10.849%	190,144	-93.617%
2017-10-12	0.021500	0.023100	0.021200	0.021200	+30.864%	484,689	-92.925%
2017-10-11	0.023100	0.030800	0.016200	0.016200	-3.571%	304,980	-90.741%
2017-10-10	0.019800	0.034600	0.009300	0.016800	-1.176%	1,152,001	-91.071%
2017-10-09	0.011500	0.018300	0.011500	0.017000	+51.786%	561,695	-91.176%
2017-10-05	0.008100	0.011500	0.008100	0.011200	+45.455%	41,749	-86.607%
2017-10-04	0.007700	0.007700	0.007700	0.007700	0.000%	10,355	-80.519%
2017-10-02	0.006800	0.007700	0.006800	0.007700	+18.462%	38,997	-80.519%
2017-09-29	0.009100	0.009200	0.006500	0.006500	-29.348%	67,320	-76.923%
2017-09-28	0.008500	0.009200	0.008500	0.009200	+19.481%	31,811	-83.696%
2017-09-26	0.007700	0.007700	0.007700	0.007700	0.000%	60,986	-80.519%
2017-09-25	0.007700	0.009200	0.007700	0.007700	0.000%	46,251	-80.519%
2017-09-22	0.009200	0.009200	0.007600	0.007700	0.000%	77,350	-80.519%
2017-09-21	0.007700	0.007700	0.007700	0.007700	0.000%	15,600	-80.519%
2017-09-20	0.008500	0.008500	0.007700	0.007700	+63.830%	26,000	-80.519%
2017-09-19	0.008100	0.008500	0.004600	0.004700	-38.961%	112,807	-68.085%
2017-09-18	0.007700	0.007700	0.007700	0.007700	+60.417%	31,327	-80.519%
2017-09-15	0.007900	0.007900	0.004700	0.004800	-43.529%	132,222	-68.750%
2017-09-14	0.010000	0.010100	0.008500	0.008500	-26.087%	249,613	-82.353%
2017-09-13	0.012100	0.012100	0.011500	0.011500	-25.325%	159,756	-86.957%
2017-09-12	0.015400	0.015400	0.015400	0.015400	0.000%	11,974	-90.260%
2017-09-07	0.015400	0.015400	0.015400	0.015400	0.000%	9,164	-90.260%
2017-09-01	0.015400	0.015400	0.015400	0.015400	0.000%	39,075	-90.260%
2017-08-31	0.015400	0.015400	0.015400	0.015400	+31.624%	6,500	-90.260%
2017-08-21	0.011700	0.011700	0.011700	0.011700	-24.026%	3,900	-87.179%
2017-08-17	0.016200	0.016200	0.015400	0.015400	0.000%	29,589	-90.260%
2017-08-15	0.015500	0.015500	0.015400	0.015400	0.000%	53,864	-90.260%
2017-08-01	0.015400	0.019100	0.015400	0.015400	+0.654%	47,713	-90.260%
2017-07-27	0.015500	0.015500	0.015300	0.015300	-0.649%	83,643	-90.196%
2017-07-25	0.015400	0.015400	0.015400	0.015400	0.000%	46,617	-90.260%
2017-07-24	0.015300	0.015400	0.015300	0.015400	+97.436%	63,440	-90.260%
2017-07-21	0.013500	0.013900	0.007700	0.007800	-66.234%	53,443	-80.769%
2017-07-20	0.015400	0.023100	0.015400	0.023100	+34.302%	988,000	-93.506%
2017-07-11	0.021300	0.021400	0.017200	0.017200	0.000%	42,640	-91.279%
2017-07-10	0.017200	0.017200	0.013500	0.017200	-22.870%	63,003	-91.279%
2017-07-07	0.022200	0.022300	0.022200	0.022300	0.000%	2,860	-93.274%
2017-07-03	0.021500	0.022300	0.021500	0.022300	+6.699%	41,860	-93.274%
2017-06-30	0.020700	0.021400	0.020700	0.020900	+31.447%	24,046	-92.823%
2017-06-29	0.002700	0.015900	0.002700	0.015900	+21.374%	28,665	-90.566%
2017-06-28	0.013100	0.013100	0.013100	0.013100	-5.755%	9,565	-88.550%
2017-06-27	0.017300	0.017300	0.013800	0.013900	-35.047%	122,983	-89.209%
2017-06-16	0.016900	0.021500	0.016900	0.021400	+26.627%	85,904	-92.991%
2017-06-12	0.016900	0.016900	0.016800	0.016900	+4.321%	67,600	-91.124%
2017-06-08	0.021500	0.021500	0.016200	0.016200	-24.651%	65,151	-90.741%
2017-06-05	0.021500	0.021500	0.021500	0.021500	0.000%	2,275	-93.023%
2017-06-02	0.017700	0.021600	0.017700	0.021500	+24.277%	84,500	-93.023%
2017-06-01	0.016900	0.017500	0.016900	0.017300	-22.422%	147,160	-91.329%
2017-05-30	0.022300	0.022400	0.022300	0.022300	-3.043%	16,332	-93.274%
2017-05-26	0.023100	0.023100	0.023000	0.023000	+32.184%	4,633	-93.478%
2017-05-23	0.017300	0.017400	0.017300	0.017400	-5.946%	13,793	-91.379%
2017-05-17	0.018500	0.018500	0.018500	0.018500	-3.646%	1,300	-91.892%
2017-05-15	0.019200	0.019200	0.019200	0.019200	0.000%	467,993	-92.188%
2017-05-12	0.022200	0.022300	0.019200	0.019200	+3.784%	66,312	-92.188%
2017-05-11	0.017400	0.018500	0.017400	0.018500	+6.936%	68,900	-91.892%
2017-05-08	0.022300	0.022300	0.017000	0.017300	-9.896%	13,520	-91.329%
2017-05-05	0.019200	0.019200	0.019200	0.019200	0.000%	47,356	-92.188%
2017-05-04	0.019200	0.019200	0.019200	0.019200	-16.883%	41,322	-92.188%
2017-05-03	0.020000	0.023100	0.020000	0.023100	+15.500%	35,230	-93.506%
2017-05-02	0.020000	0.020000	0.020000	0.020000	0.000%	25,545	-92.500%
2017-04-28	0.020000	0.020000	0.020000	0.020000	+4.167%	79,634	-92.500%
2017-04-27	0.019200	0.022300	0.019200	0.019200	0.000%	781,596	-92.188%
2017-04-26	0.019200	0.019200	0.019200	0.019200	0.000%	143,013	-92.188%
2017-04-25	0.019200	0.019200	0.019200	0.019200	-0.518%	53,149	-92.188%
2017-04-24	0.019200	0.019300	0.019200	0.019300	+4.324%	67,860	-92.228%
2017-04-21	0.018500	0.018800	0.018500	0.018500	-6.091%	456,300	-91.892%
2017-04-19	0.019700	0.019700	0.019700	0.019700	-3.431%	650	-92.386%
2017-04-18	0.020400	0.020400	0.020400	0.020400	0.000%	7,171	-92.647%
2017-04-17	0.020400	0.023100	0.020400	0.020400	0.000%	150,735	-92.647%
2017-04-11	0.023100	0.023100	0.020400	0.020400	0.000%	57,200	-92.647%
2017-04-04	0.017100	0.020400	0.017100	0.020400	+6.250%	72,637	-92.647%
2017-04-03	0.017100	0.019300	0.017100	0.019200	0.000%	81,250	-92.188%
2017-03-31	0.020400	0.020400	0.019200	0.019200	-9.434%	73,415	-92.188%
2017-03-29	0.021200	0.021200	0.021200	0.021200	+8.163%	26,000	-92.925%
2017-03-23	0.019600	0.019600	0.019600	0.019600	+2.083%	32,500	-92.347%
2017-03-21	0.019200	0.019200	0.019200	0.019200	0.000%	154,700	-92.188%
2017-03-20	0.019200	0.019200	0.019200	0.019200	-4.000%	3,900	-92.188%
2017-03-17	0.017000	0.020000	0.017000	0.020000	-13.420%	11,747	-92.500%
2017-03-15	0.018500	0.023100	0.018500	0.023100	+1.762%	71,500	-93.506%
2017-03-14	0.022700	0.022700	0.022700	0.022700	+1.794%	11,700	-93.392%
2017-03-13	0.022300	0.022300	0.022300	0.022300	+16.146%	7,800	-93.274%
2017-03-10	0.020000	0.020000	0.019200	0.019200	-7.692%	55,900	-92.188%
2017-03-08	0.020800	0.020800	0.020800	0.020800	+17.514%	23,400	-92.788%
2017-03-07	0.019600	0.019600	0.017700	0.017700	-21.333%	239,496	-91.525%
2017-03-06	0.022900	0.023100	0.022500	0.022500	+0.897%	402,585	-93.333%
2017-03-03	0.022300	0.022300	0.022300	0.022300	+13.198%	113,545	-93.274%
2017-03-02	0.019600	0.019700	0.019600	0.019700	+0.510%	30,043	-92.386%
2017-02-23	0.022200	0.022300	0.019600	0.019600	-12.889%	43,073	-92.347%
2017-02-21	0.022500	0.022500	0.022500	0.022500	+14.796%	30,940	-93.333%
2017-02-16	0.022500	0.022500	0.019600	0.019600	-12.889%	265,811	-92.347%
2017-02-14	0.022500	0.022500	0.016900	0.022500	+32.353%	115,570	-93.333%
2017-02-10	0.020000	0.020000	0.017000	0.017000	-15.000%	401,842	-91.176%
2017-02-09	0.020000	0.020000	0.020000	0.020000	+18.343%	185,250	-92.500%
2017-02-07	0.016600	0.019200	0.016600	0.016900	-15.500%	69,420	-91.124%
2017-02-06	0.023000	0.023000	0.017400	0.020000	-12.664%	243,230	-92.500%
2017-02-02	0.022800	0.022900	0.022800	0.022900	+14.500%	68,900	-93.450%
2017-02-01	0.020000	0.020000	0.020000	0.020000	-12.664%	65,000	-92.500%
2017-01-31	0.023100	0.023100	0.022900	0.022900	+2.691%	23,551	-93.450%
2017-01-30	0.022300	0.022300	0.022300	0.022300	0.000%	12,870	-93.274%
2017-01-27	0.021500	0.022300	0.021500	0.022300	+3.721%	78,000	-93.274%
2017-01-26	0.022900	0.022900	0.021500	0.021500	0.000%	276,640	-93.023%
2017-01-25	0.023100	0.023100	0.021500	0.021500	-28.094%	918,999	-93.023%
2017-01-24	0.023100	0.029900	0.023000	0.029900	+29.437%	89,700	-94.983%
2017-01-23	0.023100	0.030000	0.022800	0.023100	0.000%	210,124	-93.506%
2017-01-20	0.023500	0.030700	0.021500	0.023100	0.000%	527,862	-93.506%
2017-01-19	0.023300	0.030700	0.021500	0.023100	0.000%	256,962	-93.506%
2017-01-18	0.023100	0.042300	0.021900	0.023100	0.000%	586,560	-93.506%
2017-01-17	0.023100	0.031600	0.021900	0.023100	0.000%	404,404	-93.506%
2017-01-13	0.023100	0.023100	0.023100	0.023100	0.000%	65,000	-93.506%
2017-01-12	0.023100	0.023100	0.023100	0.023100	+7.442%	16,250	-93.506%
2017-01-11	0.023100	0.026900	0.021500	0.021500	0.000%	228,569	-93.023%
2017-01-10	0.021500	0.021500	0.021500	0.021500	0.000%	65,000	-93.023%
2017-01-09	0.021500	0.021500	0.021500	0.021500	-1.826%	325	-93.023%
2017-01-06	0.029200	0.029200	0.021900	0.021900	-27.483%	175,500	-93.151%
2017-01-05	0.025300	0.030200	0.025300	0.030200	+18.898%	50,794	-95.033%
2017-01-04	0.025400	0.025400	0.025400	0.025400	+0.395%	78,000	-94.094%
2017-01-03	0.025400	0.025400	0.025000	0.025300	+9.524%	131,173	-94.071%
2016-12-30	0.022300	0.023100	0.022300	0.023100	+3.587%	344,278	-93.506%
2016-12-29	0.023100	0.023100	0.022300	0.022300	-2.620%	256,972	-93.274%
2016-12-23	0.022900	0.022900	0.022900	0.022900	0.000%	65,000	-93.450%
2016-12-22	0.023100	0.023100	0.022900	0.022900	-0.866%	130,000	-93.450%
2016-12-20	0.023100	0.023100	0.023100	0.023100	+3.587%	45,500	-93.506%
2016-12-16	0.022300	0.022300	0.022300	0.022300	-2.620%	3,028	-93.274%
2016-12-13	0.024200	0.024200	0.022300	0.022900	-0.866%	221,000	-93.450%
2016-12-09	0.023000	0.023200	0.023000	0.023100	0.000%	598,000	-93.506%
2016-12-02	0.023100	0.023100	0.021500	0.023100	0.000%	17,290	-93.506%
2016-12-01	0.022700	0.028800	0.022600	0.023100	0.000%	286,000	-93.506%
2016-11-30	0.023100	0.023100	0.023100	0.023100	0.000%	6,500	-93.506%
2016-11-29	0.022700	0.023100	0.022700	0.023100	+7.442%	221,650	-93.506%
2016-11-28	0.022300	0.022300	0.021500	0.021500	-3.587%	202,150	-93.023%
2016-11-23	0.022700	0.022700	0.022300	0.022300	-1.762%	221,000	-93.274%
2016-11-22	0.022700	0.022700	0.022700	0.022700	+1.339%	65,000	-93.392%
2016-11-18	0.023000	0.023100	0.022400	0.022400	-2.183%	32,500	-93.304%
2016-11-16	0.023100	0.023100	0.022900	0.022900	-0.866%	1,300	-93.450%
2016-11-14	0.023100	0.023100	0.023000	0.023100	0.000%	196,734	-93.506%
2016-11-11	0.024000	0.024000	0.023100	0.023100	-16.606%	307,536	-93.506%
2016-11-10	0.027700	0.027700	0.027700	0.027700	+2.974%	195,000	-94.585%
2016-11-09	0.026900	0.027000	0.026900	0.026900	+24.537%	140,501	-94.424%
2016-11-07	0.026200	0.026200	0.021500	0.021600	-19.703%	156,000	-93.056%
2016-11-04	0.026900	0.026900	0.026900	0.026900	0.000%	23,542	-94.424%

.dark-mode .spSKfk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .spSKfk{ color: #333333; background-color: white; border: 2px solid #333333; }CCOPCompetitive Companies, Inc. Common Stockstock OTC

CCOP
Competitive Companies, Inc. Common Stock
stock OTC