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 )

0.1800 +0.0100 (+5.88%)
Streaming Delayed Price Updated: 11:02 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 (%)
Feb 28, 2018 0.0104 0.0104 0.0092 0.0093 412,372 +0.00(+4.49%)
Feb 27, 2018 0.0075 0.0106 0.0075 0.0089 1,257,551 -0.00(-15.24%)
Feb 26, 2018 0.0115 0.0120 0.0102 0.0105 473,842 -0.00(-2.78%)
Feb 23, 2018 0.0125 0.0131 0.0108 0.0108 1,424,338 -0.00(-17.56%)
Feb 22, 2018 0.0121 0.0150 0.0114 0.0131 1,269,015 +0.00(+8.26%)
Feb 21, 2018 0.0097 0.0138 0.0097 0.0121 2,864,824 +0.00(+14.15%)
Feb 20, 2018 0.0125 0.0125 0.0102 0.0106 535,682 -0.00(-2.48%)
Feb 16, 2018 0.0109 0.0109 0.0109 0 -0.00(-14.41%)
Feb 15, 2018 0.0124 0.0128 0.0102 0.0127 1,908,652 +0.00(+5.83%)
Feb 14, 2018 0.0125 0.0132 0.0101 0.0120 762,744 -0.00(-4.00%)
Feb 13, 2018 0.0094 0.0150 0.0094 0.0125 1,789,426 +0.00(+34.41%)
Feb 12, 2018 0.0094 0.0094 0.0083 0.0093 539,215 -0.00(-1.06%)
Feb 09, 2018 0.0086 0.0094 0.0083 0.0094 898,330 +0.00(+9.30%)
Feb 08, 2018 0.0099 0.0099 0.0086 0.0086 683,040 -0.00(-12.24%)
Feb 07, 2018 0.0108 0.0108 0.0085 0.0098 1,637,714 -0.00(-9.26%)
Feb 06, 2018 0.0099 0.0108 0.0091 0.0108 642,870 +0.00(+18.68%)
Feb 05, 2018 0.0124 0.0124 0.0093 0.0091 1,534,538 -0.00(-24.17%)
Feb 02, 2018 0.0160 0.0167 0.0101 0.0120 4,702,042 -0.00(-19.57%)
Feb 01, 2018 0.0130 0.0165 0.0130 0.0149 1,711,571 +0.00(+14.77%)
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%)
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.