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 )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 29, 2021 0.0429 0.0495 0.0400 0.0435 565,190 +0.00(+3.57%)
Oct 28, 2021 0.0464 0.0464 0.0405 0.0420 415,528 -0.00(-5.62%)
Oct 27, 2021 0.0450 0.0467 0.0400 0.0445 1,092,898 -0.00(-4.51%)
Oct 26, 2021 0.0495 0.0466 1,538,102 -0.00(-2.51%)
Oct 25, 2021 0.0739 0.0739 0.0450 0.0478 13,114,841 -0.03(-35.32%)
Oct 22, 2021 0.0460 0.1200 0.0460 0.0739 38,506,636 +0.03(+64.59%)
Oct 21, 2021 0.0418 0.0460 0.0390 0.0449 1,900,263 +0.00(+10.86%)
Oct 20, 2021 0.0405 0.0405 0.0390 0.0405 31,900 +0.00(+3.58%)
Oct 19, 2021 0.0395 0.0395 0.0391 0.0391 9,000 +0.00(+0.26%)
Oct 18, 2021 0.0398 0.0398 0.0385 0.0390 16,046 -0.00(-2.01%)
Oct 15, 2021 0.0397 0.0399 0.0395 0.0398 99,402 +0.00(+0.00%)
Oct 14, 2021 0.0401 0.0440 0.0390 0.0398 256,264 -0.01(-11.56%)
Oct 13, 2021 0.0450 0.0459 0.0418 0.0450 78,550 +0.00(+7.14%)
Oct 11, 2021 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Oct 08, 2021 0.0480 0.0480 0.0400 0.0400 251,126 -0.01(-12.28%)
Oct 07, 2021 0.0421 0.0456 0.0421 0.0456 24,943 +0.00(+6.54%)
Oct 06, 2021 0.0436 0.0490 0.0410 0.0428 305,359 -0.00(-2.73%)
Oct 05, 2021 0.0456 0.0488 0.0422 0.0440 5,600 -0.00(-9.84%)
Oct 04, 2021 0.0500 0.0500 0.0450 0.0488 89,400 -0.00(-2.40%)
Oct 01, 2021 0.0500 0.0500 0.0448 0.0500 189,408 +0.00(+4.17%)
Sep 30, 2021 0.0421 0.0490 0.0421 0.0480 78,196 +0.00(+0.00%)
Sep 29, 2021 0.0480 0.0490 0.0420 0.0480 140,115 -0.00(-2.04%)
Sep 28, 2021 0.0421 0.0490 0.0410 0.0490 221,325 +0.00(+4.26%)
Sep 27, 2021 0.0460 0.0470 0.0431 0.0470 65,485 -0.00(-0.63%)
Sep 24, 2021 0.0520 0.0520 0.0473 0.0473 116,366 -0.00(-2.87%)
Sep 23, 2021 0.0489 0.0489 0.0487 0.0487 13,865 -0.00(-2.60%)
Sep 22, 2021 0.0510 0.0530 0.0446 0.0500 252,702 +0.00(+2.04%)
Sep 21, 2021 0.0401 0.0500 0.0401 0.0490 540,326 +0.00(+2.73%)
Sep 20, 2021 0.0372 0.0488 0.0372 0.0477 21,279 +0.00(+5.53%)
Sep 17, 2021 0.0490 0.0490 0.0401 0.0452 117,095 +0.00(+1.35%)
Sep 16, 2021 0.0401 0.0446 0.0401 0.0446 17,903 +0.00(+11.50%)
Sep 15, 2021 0.0380 0.0431 0.0380 0.0400 32,100 +0.00(+0.00%)
Sep 14, 2021 0.0403 0.0415 0.0360 0.0400 344,578 -0.00(-3.85%)
Sep 13, 2021 0.0402 0.0457 0.0400 0.0416 642,376 -0.01(-15.79%)
Sep 10, 2021 0.0440 0.0494 0.0402 0.0494 288,360 -0.00(-0.60%)
Sep 09, 2021 0.0497 0.0498 0.0440 0.0497 13,889 +0.01(+13.99%)
Sep 08, 2021 0.0490 0.0498 0.0426 0.0436 35,395 -0.01(-12.45%)
Sep 07, 2021 0.0476 0.0540 0.0420 0.0498 432,198 -0.00(-0.40%)
Sep 03, 2021 0.0480 0.0500 0.0476 0.0500 7,000 +0.01(+11.11%)
Sep 02, 2021 0.0480 0.0523 0.0450 0.0450 75,990 -0.00(-6.25%)
Sep 01, 2021 0.0471 0.0502 0.0471 0.0480 74,826 +0.00(+6.19%)
Aug 31, 2021 0.0501 0.0530 0.0450 0.0452 303,015 -0.00(-9.78%)
Aug 30, 2021 0.0530 0.0544 0.0501 0.0501 29,710 -0.00(-4.93%)
Aug 27, 2021 0.0511 0.0600 0.0501 0.0527 168,744 +0.00(+5.82%)
Aug 26, 2021 0.0490 0.0531 0.0470 0.0498 241,754 +0.00(+5.96%)
Aug 25, 2021 0.0510 0.0510 0.0466 0.0470 164,280 +0.00(+0.00%)
Aug 24, 2021 0.0504 0.0545 0.0470 0.0470 419,639 -0.01(-14.55%)
Aug 23, 2021 0.0495 0.0550 0.0465 0.0550 62,526 +0.00(+6.80%)
Aug 20, 2021 0.0450 0.0590 0.0420 0.0515 558,384 +0.00(+3.41%)
Aug 19, 2021 0.0484 0.0498 0.0450 0.0498 149,338 +0.00(+6.64%)
Aug 18, 2021 0.0470 0.0500 0.0451 0.0467 90,265 -0.01(-11.22%)
Aug 17, 2021 0.0529 0.0532 0.0460 0.0526 119,024 -0.00(-2.23%)
Aug 16, 2021 0.0521 0.0600 0.0521 0.0538 78,429 -0.00(-2.54%)
Aug 13, 2021 0.0484 0.0600 0.0484 0.0552 106,014 +0.00(+1.47%)
Aug 12, 2021 0.0545 0.0545 0.0520 0.0544 403,295 -0.00(-1.09%)
Aug 11, 2021 0.0540 0.0550 0.0503 0.0550 89,864 +0.00(+8.06%)
Aug 10, 2021 0.0500 0.0539 0.0452 0.0509 574,994 +0.01(+13.62%)
Aug 09, 2021 0.0550 0.0550 0.0441 0.0448 49,329 +0.00(+4.19%)
Aug 06, 2021 0.0400 0.0484 0.0400 0.0430 189,662 +0.00(+0.94%)
Aug 05, 2021 0.0468 0.0484 0.0420 0.0426 196,333 -0.01(-11.98%)
Aug 04, 2021 0.0424 0.0492 0.0417 0.0484 244,398 +0.01(+15.79%)
Aug 03, 2021 0.0415 0.0440 0.0401 0.0418 878,370 -0.00(-3.91%)
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.