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 )

0.2000 +0.0300 (+17.65%)
Streaming Delayed Price Updated: 3:32 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 (%)
May 31, 2018 0.0059 0.0059 0.0055 0.0055 121,699 -0.00(-5.66%)
May 30, 2018 0.0069 0.0069 0.0052 0.0058 990,187 -0.00(-15.51%)
May 29, 2018 0.0060 0.0069 0.0059 0.0069 98,200 +0.00(+0.00%)
May 25, 2018 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
May 24, 2018 0.0065 0.0069 0.0065 0.0069 117,146 +0.00(+7.81%)
May 23, 2018 0.0060 0.0068 0.0060 0.0064 29,135 -0.00(-5.88%)
May 22, 2018 0.0068 0.0068 0.0060 0.0068 64,117 +0.00(+0.00%)
May 21, 2018 0.0069 0.0069 0.0060 0.0068 597,111 +0.00(+0.15%)
May 18, 2018 0.0065 0.0068 0.0065 0.0068 315,996 +0.00(+1.34%)
May 17, 2018 0.0069 0.0069 0.0063 0.0067 320,366 +0.00(+4.69%)
May 16, 2018 0.0068 0.0069 0.0062 0.0064 286,823 -0.00(-4.48%)
May 15, 2018 0.0067 0.0070 0.0065 0.0067 233,843 +0.00(+6.35%)
May 14, 2018 0.0066 0.0068 0.0061 0.0063 422,266 +0.00(+1.61%)
May 11, 2018 0.0069 0.0069 0.0062 0.0062 221,010 -0.00(-5.34%)
May 10, 2018 0.0071 0.0071 0.0066 0.0066 21,094 -0.00(-5.07%)
May 09, 2018 0.0068 0.0069 0.0062 0.0069 56,000 +0.00(+1.47%)
May 08, 2018 0.0067 0.0073 0.0063 0.0068 414,420 -0.00(-5.56%)
May 07, 2018 0.0073 0.0074 0.0068 0.0072 74,700 +0.00(+14.29%)
May 04, 2018 0.0076 0.0076 0.0063 0.0063 510,000 -0.00(-3.08%)
May 03, 2018 0.0066 0.0080 0.0064 0.0065 276,208 +0.00(+0.00%)
May 02, 2018 0.0070 0.0070 0.0061 0.0065 408,773 -0.00(-7.14%)
May 01, 2018 0.0069 0.0071 0.0063 0.0070 588,303 +0.00(+0.00%)
Apr 30, 2018 0.0072 0.0075 0.0070 0.0070 246,849 -0.00(-1.41%)
Apr 27, 2018 0.0075 0.0075 0.0066 0.0071 760,266 +0.00(+1.43%)
Apr 26, 2018 0.0076 0.0083 0.0070 0.0070 409,950 -0.00(-6.67%)
Apr 25, 2018 0.0090 0.0090 0.0075 0.0075 170,600 -0.00(-5.78%)
Apr 24, 2018 0.0085 0.0085 0.0075 0.0080 373,710 +0.00(+6.13%)
Apr 23, 2018 0.0087 0.0087 0.0074 0.0075 78,349 -0.00(-13.69%)
Apr 20, 2018 0.0075 0.0087 0.0075 0.0087 203,672 +0.00(+17.43%)
Apr 19, 2018 0.0071 0.0079 0.0066 0.0074 151,653 -0.00(-6.33%)
Apr 18, 2018 0.0094 0.0094 0.0068 0.0079 215,109 -0.00(-3.66%)
Apr 17, 2018 0.0095 0.0095 0.0075 0.0082 82,862 -0.00(-7.66%)
Apr 16, 2018 0.0087 0.0092 0.0076 0.0089 455,750 +0.00(+2.07%)
Apr 13, 2018 0.0074 0.0087 0.0074 0.0087 81,700 +0.00(+10.13%)
Apr 12, 2018 0.0088 0.0088 0.0060 0.0079 591,598 -0.00(-10.23%)
Apr 11, 2018 0.0065 0.0088 0.0065 0.0088 47,000 +0.00(+33.33%)
Apr 10, 2018 0.0065 0.0080 0.0065 0.0066 56,692 -0.00(-17.50%)
Apr 09, 2018 0.0075 0.0080 0.0070 0.0080 304,125 +0.00(+8.11%)
Apr 06, 2018 0.0074 0.0080 0.0072 0.0074 141,501 -0.00(-7.50%)
Apr 05, 2018 0.0073 0.0080 0.0060 0.0080 744,219 +0.00(+0.00%)
Apr 04, 2018 0.0085 0.0085 0.0076 0.0080 214,936 +0.00(+0.00%)
Apr 03, 2018 0.0072 0.0085 0.0072 0.0080 33,150 +0.00(+11.11%)
Apr 02, 2018 0.0082 0.0082 0.0063 0.0072 287,194 -0.00(-10.00%)
Mar 29, 2018 0.0080 0.0080 0.0080 0 +0.00(+8.11%)
Mar 28, 2018 0.0079 0.0079 0.0074 0.0074 45,168 -0.00(-6.33%)
Mar 27, 2018 0.0093 0.0093 0.0074 0.0079 180,723 +0.00(+0.00%)
Mar 26, 2018 0.0079 0.0080 0.0079 0.0079 439,501 +0.00(+6.76%)
Mar 23, 2018 0.0082 0.0092 0.0065 0.0074 1,200,900 -0.00(-19.48%)
Mar 22, 2018 0.0086 0.0092 0.0077 0.0092 54,299 +0.00(+2.11%)
Mar 21, 2018 0.0098 0.0098 0.0084 0.0090 170,900 -0.00(-1.85%)
Mar 20, 2018 0.0093 0.0098 0.0079 0.0092 314,592 -0.00(-1.40%)
Mar 19, 2018 0.0090 0.0094 0.0089 0.0093 231,836 +0.00(+3.33%)
Mar 16, 2018 0.0087 0.0093 0.0080 0.0090 222,230 +0.00(+4.05%)
Mar 15, 2018 0.0088 0.0096 0.0077 0.0086 72,217 +0.00(+2.98%)
Mar 14, 2018 0.0098 0.0098 0.0077 0.0084 262,961 -0.00(-10.64%)
Mar 13, 2018 0.0092 0.0094 0.0085 0.0094 70,298 +0.00(+5.62%)
Mar 12, 2018 0.0098 0.0098 0.0080 0.0089 235,074 -0.00(-1.11%)
Mar 09, 2018 0.0071 0.0091 0.0071 0.0090 822,520 +0.00(+0.00%)
Mar 08, 2018 0.0106 0.0106 0.0080 0.0090 124,800 -0.00(-11.76%)
Mar 07, 2018 0.0083 0.0104 0.0082 0.0102 636,048 +0.00(+24.39%)
Mar 06, 2018 0.0083 0.0112 0.0082 0.0082 710,785 +0.00(+1.23%)
Mar 05, 2018 0.0119 0.0119 0.0081 0.0081 906,896 -0.00(-19.80%)
Mar 02, 2018 0.0095 0.0120 0.0084 0.0101 1,610,532 +0.00(+18.82%)
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.