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 )

0.1900 +0.0200 (+11.76%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
Oct 31, 2017 0.0042 0.0050 0.0042 0.0050 191,221 +0.00(+1.63%)
Oct 30, 2017 0.0054 0.0054 0.0049 0.0049 315,799 -0.00(-25.45%)
Oct 27, 2017 0.0060 0.0066 0.0049 0.0066 48,238 -0.00(-5.71%)
Oct 26, 2017 0.0063 0.0070 0.0063 0.0070 44,790 +0.00(+8.53%)
Oct 25, 2017 0.0056 0.0065 0.0030 0.0065 1,035,842 +0.00(+2.06%)
Oct 24, 2017 0.0071 0.0074 0.0030 0.0063 589,872 -0.00(-12.22%)
Oct 23, 2017 0.0072 0.0072 0.0071 0.0072 81,500 +0.00(+4.65%)
Oct 20, 2017 0.0069 0.0070 0.0064 0.0069 147,601 -0.00(-1.71%)
Oct 19, 2017 0.0067 0.0074 0.0065 0.0070 110,500 -0.00(-12.17%)
Oct 18, 2017 0.0065 0.0081 0.0043 0.0080 1,447,130 +0.00(+12.25%)
Oct 17, 2017 0.0064 0.0079 0.0064 0.0071 99,457 -0.00(-11.25%)
Oct 16, 2017 0.0081 0.0084 0.0064 0.0080 632,535 -0.00(-3.61%)
Oct 13, 2017 0.0099 0.0099 0.0080 0.0083 369,905 -0.00(-17.00%)
Oct 12, 2017 0.0100 0.0100 0.0090 0.0100 24,669 -0.00(-10.31%)
Oct 11, 2017 0.0083 0.0130 0.0083 0.0112 974,620 +0.00(+34.50%)
Oct 10, 2017 0.0092 0.0095 0.0075 0.0083 969,984 -0.00(-9.30%)
Oct 09, 2017 0.0099 0.0099 0.0082 0.0091 466,000 -0.00(-11.10%)
Oct 06, 2017 0.0103 0.0103 0.0103 0.0103 500 -0.00(-1.14%)
Oct 05, 2017 0.0096 0.0104 0.0081 0.0104 282,019 -0.00(-1.89%)
Oct 04, 2017 0.0119 0.0120 0.0094 0.0106 563,304 +0.00(+3.92%)
Oct 03, 2017 0.0108 0.0115 0.0101 0.0102 1,042,568 -0.00(-5.58%)
Oct 02, 2017 0.0110 0.0115 0.0110 0.0108 389,286 -0.00(-1.79%)
Sep 29, 2017 0.0103 0.0116 0.0100 0.0110 248,276 -0.00(-7.56%)
Sep 28, 2017 0.0124 0.0129 0.0104 0.0119 335,139 -0.00(-4.80%)
Sep 27, 2017 0.0110 0.0132 0.0110 0.0125 1,034,800 +0.00(+25.00%)
Sep 26, 2017 0.0105 0.0109 0.0090 0.0100 400,554 +0.00(+0.00%)
Sep 25, 2017 0.0126 0.0126 0.0084 0.0100 1,659,310 -0.00(-22.35%)
Sep 22, 2017 0.0106 0.0129 0.0097 0.0129 363,350 +0.00(+19.24%)
Sep 21, 2017 0.0120 0.0122 0.0100 0.0108 616,689 -0.00(-1.82%)
Sep 20, 2017 0.0126 0.0134 0.0101 0.0110 789,373 -0.00(-13.39%)
Sep 19, 2017 0.0131 0.0135 0.0102 0.0127 442,067 -0.00(-2.31%)
Sep 18, 2017 0.0139 0.0139 0.0118 0.0130 157,976 +0.00(+18.18%)
Sep 15, 2017 0.0113 0.0113 0.0091 0.0110 654,093 +0.00(+0.00%)
Sep 14, 2017 0.0129 0.0129 0.0100 0.0110 668,156 -0.00(-8.33%)
Sep 13, 2017 0.0148 0.0148 0.0102 0.0120 958,731 -0.00(-16.08%)
Sep 12, 2017 0.0148 0.0148 0.0111 0.0143 566,760 -0.00(-2.05%)
Sep 11, 2017 0.0127 0.0170 0.0110 0.0146 1,055,954 +0.00(+44.55%)
Sep 08, 2017 0.0120 0.0137 0.0100 0.0101 3,960,722 -0.00(-15.20%)
Sep 07, 2017 0.0177 0.0177 0.0111 0.0119 1,005,287 -0.00(-28.68%)
Sep 06, 2017 0.0199 0.0199 0.0123 0.0167 1,024,838 +0.00(+2.77%)
Sep 05, 2017 0.0280 0.0280 0.0146 0.0163 2,477,282 -0.00(-22.25%)
Sep 01, 2017 0.0195 0.0223 0.0163 0.0209 5,050,630 +0.00(+16.76%)
Aug 31, 2017 0.0215 0.0254 0.0155 0.0179 3,684,165 -0.00(-14.76%)
Aug 30, 2017 0.0300 0.0300 0.0191 0.0210 3,161,528 -0.01(-30.00%)
Aug 29, 2017 0.0120 0.0300 0.0120 0.0300 8,962,140 +0.02(+104.08%)
Aug 28, 2017 0.0142 0.0150 0.0100 0.0147 2,575,478 +0.00(+8.89%)
Aug 25, 2017 0.0141 0.0170 0.0105 0.0135 2,467,068 +0.00(+0.85%)
Aug 24, 2017 0.0068 0.0180 0.0068 0.0134 6,309,748 +0.01(+112.48%)
Aug 23, 2017 0.0063 0.0063 0.0055 0.0063 749,272 +0.00(+1.29%)
Aug 22, 2017 0.0052 0.0074 0.0050 0.0062 4,118,411 +0.00(+19.62%)
Aug 21, 2017 0.0049 0.0052 0.0046 0.0052 1,496,138 +0.00(+10.64%)
Aug 18, 2017 0.0043 0.0047 0.0043 0.0047 268,670 +0.00(+2.17%)
Aug 17, 2017 0.0046 0.0047 0.0046 0.0046 325,843 +0.00(+12.20%)
Aug 15, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Aug 14, 2017 0.0046 0.0046 0.0041 0.0041 735,549 +0.00(+0.00%)
Aug 11, 2017 0.0046 0.0046 0.0041 0.0041 58,853 +0.00(+0.00%)
Aug 10, 2017 0.0048 0.0048 0.0041 0.0041 32,000 -0.00(-2.38%)
Aug 09, 2017 0.0043 0.0044 0.0042 0.0042 120,000 -0.00(-10.64%)
Aug 08, 2017 0.0048 0.0048 0.0047 0.0047 45,000 -0.00(-2.08%)
Aug 07, 2017 0.0045 0.0048 0.0045 0.0048 173,666 +0.00(+0.15%)
Aug 04, 2017 0.0045 0.0048 0.0041 0.0048 552,340 -0.00(-0.15%)
Aug 03, 2017 0.0048 0.0048 0.0047 0.0048 122,509 -0.00(-0.62%)
Aug 02, 2017 0.0047 0.0049 0.0045 0.0048 1,379,318 +0.00(+2.77%)
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.