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 )

0.2250 +0.0250 (+12.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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 (%)
Mar 31, 2021 0.0650 0.0650 0.0550 0.0618 1,124,261 +0.01(+10.55%)
Mar 30, 2021 0.0517 0.0749 0.0517 0.0559 2,717,831 -0.00(-1.93%)
Mar 29, 2021 0.0628 0.0628 0.0526 0.0570 138,741 -0.01(-10.66%)
Mar 26, 2021 0.0637 0.0639 0.0571 0.0638 83,300 +0.00(+4.59%)
Mar 25, 2021 0.0593 0.0639 0.0580 0.0610 620,873 -0.00(-4.54%)
Mar 24, 2021 0.0650 0.0710 0.0600 0.0639 412,011 +0.00(+2.40%)
Mar 23, 2021 0.0590 0.0645 0.0590 0.0624 245,890 +0.00(+3.14%)
Mar 22, 2021 0.0600 0.0645 0.0562 0.0605 199,546 +0.00(+0.83%)
Mar 19, 2021 0.0655 0.0655 0.0537 0.0600 157,400 -0.00(-5.51%)
Mar 18, 2021 0.0565 0.0640 0.0561 0.0635 311,801 +0.00(+0.79%)
Mar 17, 2021 0.0561 0.0649 0.0561 0.0630 360,204 +0.01(+12.50%)
Mar 16, 2021 0.0520 0.0680 0.0520 0.0560 146,570 -0.00(-3.28%)
Mar 15, 2021 0.0515 0.0656 0.0515 0.0579 261,230 +0.00(+2.48%)
Mar 12, 2021 0.0552 0.0630 0.0510 0.0565 141,000 -0.00(-2.75%)
Mar 11, 2021 0.0600 0.0650 0.0550 0.0581 277,169 -0.00(-4.60%)
Mar 10, 2021 0.0520 0.0660 0.0485 0.0609 685,840 +0.01(+15.12%)
Mar 09, 2021 0.0564 0.0564 0.0471 0.0529 372,215 +0.00(+0.00%)
Mar 08, 2021 0.0500 0.0565 0.0500 0.0529 505,116 -0.00(-3.82%)
Mar 05, 2021 0.0570 0.0590 0.0471 0.0550 1,098,500 -0.00(-3.34%)
Mar 04, 2021 0.0560 0.0700 0.0495 0.0569 1,103,141 -0.00(-5.17%)
Mar 03, 2021 0.0700 0.0740 0.0505 0.0600 1,143,169 -0.01(-14.29%)
Mar 02, 2021 0.0760 0.1000 0.0605 0.0700 4,972,313 -0.00(-2.23%)
Mar 01, 2021 0.0760 0.0760 0.0620 0.0716 194,728 -0.00(-4.53%)
Feb 26, 2021 0.0690 0.0750 0.0620 0.0750 319,600 +0.01(+8.07%)
Feb 25, 2021 0.0738 0.0738 0.0645 0.0694 140,926 -0.00(-0.72%)
Feb 24, 2021 0.0571 0.0749 0.0571 0.0699 382,456 +0.00(+7.54%)
Feb 23, 2021 0.0630 0.0700 0.0571 0.0650 1,063,197 -0.00(-4.27%)
Feb 22, 2021 0.0789 0.0789 0.0600 0.0679 958,824 -0.01(-13.94%)
Feb 19, 2021 0.0815 0.0945 0.0710 0.0789 1,099,000 -0.01(-7.18%)
Feb 18, 2021 0.0880 0.0900 0.0800 0.0850 815,792 +0.00(+0.59%)
Feb 17, 2021 0.0925 0.0940 0.0800 0.0845 827,539 +0.00(+3.05%)
Feb 16, 2021 0.0788 0.0990 0.0788 0.0820 1,143,485 +0.00(+2.50%)
Feb 12, 2021 0.0800 0.1000 0.0710 0.0800 1,276,000 +0.00(+0.76%)
Feb 11, 2021 0.1040 0.1210 0.0750 0.0794 1,624,682 -0.01(-10.79%)
Feb 10, 2021 0.1085 0.1100 0.0710 0.0890 3,319,492 -0.02(-14.83%)
Feb 09, 2021 0.1310 0.1490 0.0920 0.1045 5,071,813 -0.01(-11.44%)
Feb 08, 2021 0.0550 0.1500 0.0550 0.1180 9,440,238 +0.06(+114.55%)
Feb 05, 2021 0.0465 0.0550 0.0464 0.0550 3,314,700 +0.01(+18.79%)
Feb 04, 2021 0.0395 0.0464 0.0375 0.0463 3,645,801 +0.01(+23.47%)
Feb 03, 2021 0.0351 0.0375 0.0302 0.0375 835,482 +0.00(+6.84%)
Feb 02, 2021 0.0301 0.0361 0.0301 0.0351 298,303 +0.00(+0.29%)
Feb 01, 2021 0.0331 0.0380 0.0250 0.0350 809,506 -0.00(-0.28%)
Jan 29, 2021 0.0337 0.0380 0.0332 0.0351 728,700 +0.00(+4.15%)
Jan 28, 2021 0.0370 0.0373 0.0337 0.0337 433,952 -0.00(-8.92%)
Jan 27, 2021 0.0375 0.0391 0.0336 0.0370 1,549,791 -0.00(-2.63%)
Jan 26, 2021 0.0390 0.0390 0.0340 0.0380 345,960 +0.00(+5.56%)
Jan 25, 2021 0.0370 0.0398 0.0340 0.0360 760,812 -0.00(-2.70%)
Jan 22, 2021 0.0321 0.0382 0.0307 0.0370 1,859,500 +0.00(+7.25%)
Jan 21, 2021 0.0305 0.0350 0.0253 0.0345 789,887 -0.00(-1.43%)
Jan 20, 2021 0.0283 0.0354 0.0200 0.0350 2,565,640 +0.01(+24.11%)
Jan 19, 2021 0.0280 0.0340 0.0274 0.0282 1,894,824 -0.01(-19.20%)
Jan 15, 2021 0.0311 0.0440 0.0311 0.0349 1,057,400 -0.00(-10.05%)
Jan 14, 2021 0.0413 0.0430 0.0330 0.0388 1,434,947 -0.00(-6.73%)
Jan 13, 2021 0.0400 0.0452 0.0390 0.0416 910,941 +0.00(+6.67%)
Jan 12, 2021 0.0370 0.0450 0.0350 0.0390 3,290,071 +0.00(+14.71%)
Jan 11, 2021 0.0390 0.0420 0.0330 0.0340 7,615,160 +0.00(+6.25%)
Jan 08, 2021 0.0300 0.0348 0.0240 0.0320 1,093,400 +0.00(+13.88%)
Jan 07, 2021 0.0288 0.0342 0.0264 0.0281 4,228,546 +0.00(+4.07%)
Jan 06, 2021 0.0239 0.0270 0.0209 0.0270 1,175,167 +0.00(+8.00%)
Jan 05, 2021 0.0200 0.0280 0.0193 0.0250 1,457,347 +0.00(+19.05%)
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.