Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conservative Broadcast Media & Journalism Inc (OP: CBMJ )

0.2000 +0.0300 (+17.65%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 2024 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 31, 2024 0.1900 0.1900 0.1800 0.1850 17,865 -0.00(-0.11%)
Jan 30, 2024 0.1710 0.1852 0.1710 0.1852 21,603 -0.00(-1.49%)
Jan 29, 2024 0.1988 0.1989 0.1700 0.1880 81,901 +0.00(+0.27%)
Jan 26, 2024 0.1720 0.1875 0.1720 0.1875 28,032 -0.00(-1.32%)
Jan 25, 2024 0.1895 0.1900 0.1710 0.1900 64,946 +0.00(+0.00%)
Jan 24, 2024 0.1924 0.1990 0.1900 0.1900 266,225 +0.00(+0.42%)
Jan 23, 2024 0.1995 0.1995 0.1518 0.1892 337,852 -0.01(-5.12%)
Jan 22, 2024 0.1100 0.1995 0.1000 0.1994 901,180 +0.10(+99.40%)
Jan 19, 2024 0.0834 0.1000 0.0720 0.1000 26,000 +0.03(+42.86%)
Jan 18, 2024 0.0697 0.0700 0.0697 0.0700 16,000 -0.03(-30.00%)
Jan 17, 2024 0.0691 0.1190 0.0691 0.1000 24,270 -0.01(-8.26%)
Jan 16, 2024 0.1143 0.1143 0.1090 0.1090 2,500 -0.01(-4.64%)
Jan 12, 2024 0.0710 0.1143 0.0710 0.1143 16,750 +0.01(+6.82%)
Jan 11, 2024 0.1070 0.1070 0.1070 0.1070 1,000 +0.00(+4.39%)
Jan 10, 2024 0.1309 0.1309 0.1025 0.1025 633 +0.01(+7.56%)
Jan 09, 2024 0.1090 0.1190 0.0715 0.0953 8,988 -0.02(-17.13%)
Jan 08, 2024 0.1100 0.1150 0.0900 0.1150 13,954 +0.00(+4.26%)
Jan 05, 2024 0.0973 0.1103 0.0900 0.1103 16,660 +0.01(+7.09%)
Jan 04, 2024 0.1000 0.1060 0.0905 0.1030 10,287 -0.01(-12.71%)
Jan 03, 2024 0.1090 0.1180 0.0800 0.1180 26,046 +0.00(+0.00%)
Jan 02, 2024 0.1090 0.1180 0.0800 0.1180 10,000 +0.01(+9.26%)
Dec 29, 2023 0.0785 0.1080 0.0785 0.1080 8,102 +0.00(+0.00%)
Dec 28, 2023 0.0606 0.1080 0.0606 0.1080 2,270 +0.00(+0.00%)
Dec 27, 2023 0.0601 0.1130 0.0596 0.1080 71,071 -0.03(-20.00%)
Dec 26, 2023 0.0800 0.1350 0.0800 0.1350 4,280 +0.02(+17.49%)
Dec 22, 2023 0.1000 0.1149 0.1000 0.1149 1,285 +0.01(+6.39%)
Dec 21, 2023 0.0800 0.1080 0.0800 0.1080 12,000 -0.01(-8.47%)
Dec 20, 2023 0.0780 0.1180 0.0780 0.1180 13,050 -0.00(-1.67%)
Dec 19, 2023 0.1350 0.1350 0.0785 0.1200 15,873 -0.01(-10.58%)
Dec 15, 2023 0.1342 0 +0.00(+0.00%)
Dec 14, 2023 0.0916 0.1342 0.0916 0.1342 6,191 +0.01(+10.00%)
Dec 13, 2023 0.1260 0.1260 0.0756 0.1220 3,358 +0.04(+44.21%)
Dec 12, 2023 0.0750 0.1232 0.0750 0.0846 2,475 -0.03(-26.75%)
Dec 08, 2023 0.1155 0 -0.00(-3.75%)
Dec 07, 2023 0.1190 0.1200 0.0779 0.1200 7,081 +0.00(+1.69%)
Dec 06, 2023 0.1180 0.1180 0.1000 0.1180 10,500 -0.00(-1.67%)
Dec 05, 2023 0.1175 0.1200 0.1050 0.1200 18,500 +0.01(+9.09%)
Dec 04, 2023 0.1200 0.1200 0.0901 0.1100 27,507 -0.01(-6.78%)
Dec 01, 2023 0.1180 0.1180 0.1180 0.1180 15,412 +0.00(+0.43%)
Nov 29, 2023 0.1175 96 +0.01(+7.60%)
Nov 28, 2023 0.1150 0.1250 0.0800 0.1092 94,000 -0.02(-16.00%)
Nov 24, 2023 0.1300 0 +0.01(+11.40%)
Nov 22, 2023 0.1167 0.1300 0.1078 0.1167 6,500 -0.01(-10.23%)
Nov 21, 2023 0.0955 0.1300 0.0955 0.1300 3,550 +0.00(+0.00%)
Nov 20, 2023 0.1200 0.1300 0.0965 0.1300 7,005 +0.02(+16.70%)
Nov 17, 2023 0.0950 0.1114 0.0900 0.1114 8,003 -0.01(-7.17%)
Nov 16, 2023 0.1300 0.1300 0.1200 0.1200 12,158 +0.00(+1.01%)
Nov 15, 2023 0.1200 0.1200 0.0963 0.1188 3,200 +0.00(+3.30%)
Nov 14, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Nov 13, 2023 0.1150 0.1250 0.1150 0.1150 4,500 +0.00(+2.22%)
Nov 10, 2023 0.1200 0.1250 0.0851 0.1125 6,185 -0.01(-10.00%)
Nov 09, 2023 0.1300 0.1300 0.0950 0.1250 3,585 +0.02(+16.17%)
Nov 07, 2023 0.1076 0 -0.02(-15.61%)
Nov 06, 2023 0.1050 0.1356 0.1000 0.1275 16,080 -0.02(-13.56%)
Nov 03, 2023 0.1475 0.1475 0.1475 0.1475 1,677 +0.01(+9.26%)
Nov 02, 2023 0.1100 0.1350 0.1100 0.1350 10,599 -0.01(-8.47%)
Nov 01, 2023 0.1475 0.1475 0.1100 0.1475 18,146 -0.00(-1.67%)
Oct 31, 2023 0.1400 0.1500 0.1100 0.1500 22,545 +0.00(+1.69%)
Oct 30, 2023 0.1100 0.1475 0.1100 0.1475 16,005 -0.00(-1.67%)
Oct 27, 2023 0.1100 0.1500 0.1100 0.1500 16,000 +0.00(+1.69%)
Oct 26, 2023 0.1100 0.1475 0.1100 0.1475 20,048 +0.01(+5.36%)
Oct 25, 2023 0.1000 0.1600 0.1000 0.1400 20,542 +0.03(+28.44%)
Oct 24, 2023 0.1450 0.1500 0.1000 0.1090 7,724 -0.06(-33.94%)
Oct 23, 2023 0.1113 0.1650 0.1113 0.1650 1,550 +0.00(+0.73%)
Oct 18, 2023 0.1638 0 -0.01(-3.65%)
Oct 17, 2023 0.1230 0.1700 0.1230 0.1700 2,695 +0.03(+18.63%)
Oct 16, 2023 0.1500 0.1433 0.1330 0.1433 4,620 -0.01(-8.55%)
Oct 13, 2023 0.1700 0.1700 0.1400 0.1567 27,865 -0.01(-7.82%)
Oct 12, 2023 0.1900 0.1900 0.1510 0.1700 15,997 -0.01(-5.56%)
Oct 11, 2023 0.1400 0.1900 0.1400 0.1800 12,575 -0.01(-5.26%)
Oct 10, 2023 0.1650 0.1900 0.1533 0.1900 855 +0.01(+7.04%)
Oct 09, 2023 0.1900 0.1900 0.1655 0.1775 3,500 -0.00(-1.39%)
Oct 06, 2023 0.1800 0.1900 0.1500 0.1800 11,783 +0.00(+0.00%)
Oct 04, 2023 0.1800 0 -0.01(-3.95%)
Oct 03, 2023 0.1700 0.2000 0.1500 0.1874 12,287 +0.03(+16.40%)
Oct 02, 2023 0.2000 0.2000 0.1610 0.1610 21,400 -0.04(-19.50%)
Sep 29, 2023 0.2000 0.2000 0.2000 0.2000 3,750 +0.01(+7.64%)
Sep 28, 2023 0.1858 0.1858 0.1858 0.1858 855 -0.01(-5.35%)
Sep 27, 2023 0.1849 0.2000 0.1477 0.1963 18,236 +0.02(+13.01%)
Sep 26, 2023 0.1440 0.1849 0.1440 0.1737 4,561 -0.03(-13.11%)
Sep 25, 2023 0.1400 0.1999 0.1440 0.1999 2,294 +0.03(+18.07%)
Sep 22, 2023 0.1693 0.1693 0.1693 0.1693 1,014 +0.01(+3.99%)
Sep 21, 2023 0.1400 0.1726 0.1400 0.1628 1,730 +0.08(+101.99%)
Sep 20, 2023 0.1400 0.1864 0.0806 0.0806 12,289 -0.06(-42.43%)
Sep 19, 2023 0.1694 0.1694 0.1400 0.1400 7,488 +0.00(+0.00%)
Sep 18, 2023 0.1540 0.1540 0.1400 0.1400 13,800 +0.00(+0.00%)
Sep 15, 2023 0.1300 0.1540 0.1225 0.1400 13,006 +0.00(+0.00%)
Sep 14, 2023 0.1400 0.1400 0.1300 0.1400 6,257 +0.01(+7.69%)
Sep 13, 2023 0.0705 0.1400 0.0705 0.1300 4,868 +0.00(+0.00%)
Sep 12, 2023 0.1150 0.1320 0.1100 0.1300 23,951 +0.02(+18.18%)
Sep 11, 2023 0.1024 0.1100 0.1024 0.1100 31,726 +0.01(+7.42%)
Sep 08, 2023 0.0950 0.1024 0.0900 0.1024 18,969 +0.01(+7.79%)
Sep 07, 2023 0.0900 0.0950 0.0900 0.0950 2,995 +0.00(+0.00%)
Sep 06, 2023 0.1000 0.1000 0.0950 0.0950 5,117 +0.00(+0.00%)
Sep 05, 2023 0.0555 0.1000 0.0555 0.0950 27,778 -0.01(-5.00%)
Sep 01, 2023 0.0800 0.1090 0.0800 0.1000 7,958 +0.03(+44.93%)
Aug 31, 2023 0.1090 0.1090 0.0576 0.0690 8,855 +0.06(+1337.50%)
Aug 01, 2023 0.0048 0 +0.00(+9.09%)
Jul 31, 2023 0.0044 0.0044 0.0044 0.0044 100 -0.00(-8.33%)
Jul 27, 2023 0.0048 15 -0.00(-2.04%)
Jul 26, 2023 0.0049 0.0049 0.0049 0.0049 13,350 +0.00(+2.08%)
Jul 25, 2023 0.0048 0.0050 0.0048 0.0048 27,150 -0.00(-4.00%)
Jul 24, 2023 0.0050 0.0050 0.0050 0.0050 1,400 -0.00(-7.41%)
Jul 21, 2023 0.0054 0.0054 0.0054 0.0054 6,000 +0.00(+12.50%)
Jul 19, 2023 0.0048 0 -0.00(-18.64%)
Jul 18, 2023 0.0059 0.0059 0.0059 0.0059 1,900 +0.00(+0.00%)
Jul 17, 2023 0.0059 0.0059 0.0059 0.0059 2,000 -0.00(-1.67%)
Jul 13, 2023 0.0060 0 +0.00(+0.00%)
Jul 12, 2023 0.0059 0.0060 0.0055 0.0060 236,351 +0.00(+7.14%)
Jul 11, 2023 0.0060 0.0060 0.0056 0.0056 7,884 +0.00(+7.69%)
Jul 10, 2023 0.0048 0.0054 0.0048 0.0052 74,600 -0.00(-3.70%)
Jul 07, 2023 0.0070 0.0070 0.0054 0.0054 21,795 -0.00(-10.00%)
Jul 06, 2023 0.0060 0.0060 0.0053 0.0060 83,565 +0.00(+15.38%)
Jul 05, 2023 0.0059 0.0060 0.0052 0.0052 281,455 +0.00(+4.00%)
Jul 03, 2023 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-13.79%)
Jun 30, 2023 0.0060 0.0060 0.0045 0.0058 416,100 +0.00(+23.40%)
Jun 29, 2023 0.0047 0.0047 0.0040 0.0047 10,516 +0.00(+17.50%)
Jun 28, 2023 0.0040 0.0040 0.0040 0.0040 10,000 -0.00(-6.98%)
Jun 27, 2023 0.0043 0.0043 0.0043 0.0043 12,575 -0.00(-8.51%)
Jun 23, 2023 0.0047 0 +0.00(+6.82%)
Jun 20, 2023 0.0044 0 -0.00(-16.98%)
Jun 16, 2023 0.0038 0.0053 0.0038 0.0053 20,001 +0.00(+51.43%)
Jun 15, 2023 0.0033 0.0036 0.0031 0.0035 67,250 -0.00(-40.68%)
May 08, 2023 0.0049 0.0060 0.0036 0.0059 472,366 +0.00(+96.67%)
May 05, 2023 0.0030 0.0030 0.0030 0.0030 3,569 +0.00(+0.00%)
May 04, 2023 0.0030 0.0030 0.0030 0.0030 3,500 +0.00(+0.00%)
May 03, 2023 0.0022 0.0030 0.0022 0.0030 58,000 +0.00(+0.00%)
May 02, 2023 0.0030 0.0035 0.0030 0.0030 196,250 +0.00(+0.00%)
May 01, 2023 0.0030 0.0032 0.0030 0.0030 51,473 -0.00(-6.25%)
Apr 28, 2023 0.0045 0.0045 0.0032 0.0032 274,014 -0.00(-20.00%)
Apr 27, 2023 0.0040 0.0040 0.0040 0.0040 200 +0.00(+5.26%)
Apr 21, 2023 0.0038 0 -0.00(-13.64%)
Apr 20, 2023 0.0044 0.0044 0.0044 0.0044 100 +0.00(+0.00%)
Apr 19, 2023 0.0044 0.0044 0.0044 0.0044 600 -0.00(-2.22%)
Apr 18, 2023 0.0045 0.0045 0.0045 0.0045 1,400 +0.00(+12.50%)
Apr 17, 2023 0.0040 0.0044 0.0040 0.0040 11,500 +0.00(+2.56%)
Apr 13, 2023 0.0039 0 +0.00(+0.00%)
Apr 12, 2023 0.0039 0.0039 0.0039 0.0039 20,000 +0.00(+0.00%)
Apr 11, 2023 0.0039 0.0039 0.0039 0.0039 170,160 -0.00(-11.36%)
Apr 10, 2023 0.0044 0.0044 0.0044 0.0044 11,900 -0.00(-10.20%)
Apr 06, 2023 0.0044 0.0049 0.0039 0.0049 65,100 +0.00(+11.36%)
Apr 05, 2023 0.0044 0.0044 0.0044 0.0044 10,000 -0.00(-4.35%)
Apr 03, 2023 0.0046 0 +0.00(+17.95%)
Mar 31, 2023 0.0039 0.0039 0.0039 0.0039 225 +0.00(+2.63%)
Mar 29, 2023 0.0038 0 +0.00(+0.00%)
Mar 28, 2023 0.0038 0.0038 0.0038 0.0038 700 -0.00(-17.39%)
Mar 27, 2023 0.0046 0.0046 0.0038 0.0046 2,800 +0.00(+0.00%)
Mar 24, 2023 0.0046 0.0046 0.0046 0.0046 2,000 +0.00(+0.00%)
Mar 23, 2023 0.0045 0.0046 0.0045 0.0046 20,013 +0.00(+2.22%)
Mar 22, 2023 0.0045 0.0045 0.0045 0.0045 80,005 -0.00(-8.16%)
Mar 21, 2023 0.0046 0.0049 0.0046 0.0049 4,907 +0.00(+0.00%)
Mar 17, 2023 0.0049 0 -0.00(-9.26%)
Mar 16, 2023 0.0035 0.0054 0.0035 0.0054 14,632 +0.00(+0.00%)
Mar 15, 2023 0.0035 0.0054 0.0035 0.0054 1,056 +0.00(+35.00%)
Mar 14, 2023 0.0040 0.0040 0.0040 0.0040 2,600 -0.00(-11.11%)
Mar 13, 2023 0.0045 0.0050 0.0045 0.0045 485,295 -0.00(-2.17%)
Mar 10, 2023 0.0045 0.0050 0.0045 0.0046 197,500 +0.00(+0.00%)
Mar 09, 2023 0.0046 0.0046 0.0046 0.0046 82,084 -0.00(-14.81%)
Mar 07, 2023 0.0054 0 +0.00(+3.85%)
Mar 06, 2023 0.0052 0.0052 0.0052 0.0052 3,000 -0.00(-3.70%)
Mar 02, 2023 0.0054 0 -0.00(-1.82%)
Mar 01, 2023 0.0055 0.0055 0.0055 0.0055 4,791 +0.00(+10.00%)
Feb 28, 2023 0.0060 0.0060 0.0045 0.0050 431,522 -0.00(-18.03%)
Feb 24, 2023 0.0061 0 -0.00(-7.58%)
Feb 23, 2023 0.0061 0.0070 0.0060 0.0066 45,715 +0.00(+1.54%)
Feb 22, 2023 0.0070 0.0070 0.0065 0.0065 15,715 +0.00(+0.00%)
Feb 21, 2023 0.0050 0.0065 0.0050 0.0065 225,500 +0.00(+8.33%)
Feb 17, 2023 0.0060 0.0065 0.0060 0.0060 95,500 +0.00(+0.00%)
Feb 16, 2023 0.0070 0.0070 0.0049 0.0060 255,377 -0.00(-14.29%)
Feb 14, 2023 0.0070 0 +0.00(+12.90%)
Feb 10, 2023 0.0062 0 +0.00(+0.00%)
Feb 09, 2023 0.0062 0.0062 0.0062 0.0062 9,000 +0.00(+24.00%)
Feb 08, 2023 0.0056 0.0056 0.0050 0.0050 256,004 -0.00(-10.71%)
Feb 07, 2023 0.0050 0.0056 0.0050 0.0056 16,280 +0.00(+12.00%)
Feb 06, 2023 0.0050 0.0050 0.0050 0.0050 544 +0.00(+0.00%)
Feb 03, 2023 0.0053 0.0060 0.0046 0.0050 146,070 +0.00(+6.38%)
Feb 02, 2023 0.0047 0.0054 0.0047 0.0047 238,083 -0.00(-9.62%)
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.