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 )

0.2118 +0.0418 (+24.59%)
Streaming Delayed Price Updated: 12:44 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, 2018 0.0180 0.0180 0.0115 0.0130 3,639,082 -0.00(-10.34%)
Jan 30, 2018 0.0172 0.0170 0.0140 0.0145 2,572,491 -0.00(-14.71%)
Jan 29, 2018 0.0170 0.0210 0.0130 0.0170 9,143,658 +0.00(+8.77%)
Jan 26, 2018 0.0092 0.0177 0.0079 0.0156 9,540,094 +0.01(+66.28%)
Jan 25, 2018 0.0087 0.0095 0.0078 0.0094 868,011 +0.00(+9.30%)
Jan 24, 2018 0.0095 0.0095 0.0075 0.0086 439,267 -0.00(-4.34%)
Jan 23, 2018 0.0086 0.0095 0.0081 0.0090 512,752 +0.00(+10.99%)
Jan 22, 2018 0.0095 0.0095 0.0075 0.0081 2,215,449 -0.00(-14.74%)
Jan 19, 2018 0.0096 0.0096 0.0077 0.0095 630,601 +0.00(+5.56%)
Jan 18, 2018 0.0109 0.0082 0.0090 1,110,915 -0.00(-10.00%)
Jan 17, 2018 0.0120 0.0120 0.0099 0.0100 1,200,344 -0.00(-4.76%)
Jan 16, 2018 0.0100 0.0120 0.0098 0.0105 1,391,326 +0.00(+5.95%)
Jan 12, 2018 0.0099 0.0099 0.0099 0 -0.00(-0.90%)
Jan 11, 2018 0.0110 0.0115 0.0098 0.0100 4,817,371 -0.00(-8.26%)
Jan 10, 2018 0.0124 0.0124 0.0100 0.0109 1,423,238 -0.00(-12.80%)
Jan 09, 2018 0.0114 0.0160 0.0100 0.0125 2,605,774 +0.00(+16.17%)
Jan 08, 2018 0.0150 0.0150 0.0082 0.0108 1,383,156 +0.00(+20.90%)
Jan 05, 2018 0.0105 0.0105 0.0075 0.0089 976,876 -0.00(-11.00%)
Jan 04, 2018 0.0140 0.0140 0.0100 0.0100 1,983,725 -0.00(-16.67%)
Jan 03, 2018 0.0150 0.0170 0.0101 0.0120 2,049,778 -0.00(-20.00%)
Jan 02, 2018 0.0170 0.0175 0.0100 0.0150 1,064,973 -0.00(-6.25%)
Dec 29, 2017 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 28, 2017 0.0141 0.0200 0.0101 0.0160 2,763,943 +0.00(+38.89%)
Dec 27, 2017 0.0140 0.0142 0.0100 0.0115 1,889,048 -0.00(-13.38%)
Dec 26, 2017 0.0086 0.0160 0.0086 0.0133 2,393,540 +0.00(+52.87%)
Dec 22, 2017 0.0088 0.0088 0.0070 0.0087 397,162 +0.00(+24.29%)
Dec 21, 2017 0.0089 0.0089 0.0070 0.0070 115,499 -0.00(-20.45%)
Dec 20, 2017 0.0069 0.0088 0.0069 0.0088 38,511 +0.00(+2.21%)
Dec 19, 2017 0.0070 0.0088 0.0065 0.0086 23,577 -0.00(-3.26%)
Dec 18, 2017 0.0067 0.0090 0.0067 0.0089 93,927 +0.00(+0.00%)
Dec 15, 2017 0.0068 0.0089 0.0063 0.0089 64,417 +0.00(+25.35%)
Dec 14, 2017 0.0071 0.0073 0.0059 0.0071 173,184 -0.00(-18.58%)
Dec 13, 2017 0.0080 0.0089 0.0051 0.0087 132,070 -0.00(-2.02%)
Dec 12, 2017 0.0056 0.0089 0.0056 0.0089 85,000 +0.00(+0.00%)
Dec 11, 2017 0.0050 0.0100 0.0050 0.0089 5,001 -0.00(-2.20%)
Dec 08, 2017 0.0073 0.0091 0.0050 0.0091 647,068 +0.00(+21.33%)
Dec 07, 2017 0.0075 0.0088 0.0075 0.0075 40,574 -0.00(-13.79%)
Dec 06, 2017 0.0088 0.0088 0.0086 0.0087 39,200 +0.00(+6.75%)
Dec 05, 2017 0.0091 0.0091 0.0075 0.0081 61,399 +0.00(+14.79%)
Dec 04, 2017 0.0092 0.0065 0.0071 296,687 -0.00(-22.60%)
Dec 01, 2017 0.0099 0.0099 0.0092 0.0092 186,389 +0.00(+1.92%)
Nov 30, 2017 0.0098 0.0099 0.0089 0.0090 150,101 +0.00(+16.13%)
Nov 29, 2017 0.0063 0.0099 0.0056 0.0077 151,099 -0.00(-12.73%)
Nov 28, 2017 0.0085 0.0093 0.0082 0.0089 116,888 -0.00(-3.48%)
Nov 27, 2017 0.0077 0.0099 0.0071 0.0092 450,774 +0.00(+19.48%)
Nov 24, 2017 0.0067 0.0077 0.0050 0.0077 235,874 +0.00(+37.50%)
Nov 22, 2017 0.0056 0.0056 0.0056 0.0056 166,870 +0.00(+0.00%)
Nov 21, 2017 0.0066 0.0066 0.0055 0.0056 416,429 -0.00(-7.44%)
Nov 20, 2017 0.0077 0.0077 0.0060 0.0060 11,000 -0.00(-6.92%)
Nov 17, 2017 0.0051 0.0068 0.0051 0.0065 243,745 +0.00(+27.45%)
Nov 16, 2017 0.0068 0.0068 0.0051 0.0051 115,924 -0.00(-6.93%)
Nov 15, 2017 0.0057 0.0057 0.0052 0.0055 66,924 +0.00(+11.84%)
Nov 14, 2017 0.0059 0.0063 0.0049 0.0049 418,672 -0.00(-16.95%)
Nov 13, 2017 0.0070 0.0070 0.0042 0.0059 648,901 -0.00(-14.49%)
Nov 10, 2017 0.0069 0.0069 0.0069 0.0069 100,000 +0.00(+35.29%)
Nov 09, 2017 0.0051 0.0054 0.0046 0.0051 818,800 +0.00(+0.00%)
Nov 08, 2017 0.0052 0.0052 0.0051 0.0051 38,620 +0.00(+0.00%)
Nov 07, 2017 0.0070 0.0070 0.0051 0.0051 178,671 -0.00(-27.14%)
Nov 06, 2017 0.0054 0.0070 0.0050 0.0070 349,597 +0.00(+40.00%)
Nov 03, 2017 0.0042 0.0050 0.0042 0.0050 57,638 +0.00(+19.05%)
Nov 02, 2017 0.0042 0.0059 0.0042 0.0042 107,991 -0.00(-16.00%)
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.