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 (%)
Jul 31, 2017 0.0042 0.0047 0.0040 0.0047 2,101,174 +0.00(+2.17%)
Jul 28, 2017 0.0047 0.0047 0.0044 0.0046 43,400 -0.00(-2.13%)
Jul 27, 2017 0.0046 0.0047 0.0042 0.0047 232,551 +0.00(+0.00%)
Jul 26, 2017 0.0046 0.0047 0.0042 0.0047 1,764,992 +0.00(+14.63%)
Jul 25, 2017 0.0048 0.0048 0.0041 0.0041 975,212 -0.00(-16.33%)
Jul 24, 2017 0.0040 0.0049 0.0040 0.0049 434,520 +0.00(+8.89%)
Jul 21, 2017 0.0049 0.0049 0.0045 0.0045 25,553 -0.00(-8.16%)
Jul 20, 2017 0.0046 0.0049 0.0046 0.0049 5,149 +0.00(+16.95%)
Jul 19, 2017 0.0049 0.0049 0.0030 0.0042 1,414,545 -0.00(-14.49%)
Jul 18, 2017 0.0050 0.0050 0.0048 0.0049 239,670 +0.00(+2.08%)
Jul 17, 2017 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+14.29%)
Jul 14, 2017 0.0046 0.0048 0.0042 0.0042 511,605 -0.00(-2.33%)
Jul 13, 2017 0.0046 0.0046 0.0042 0.0043 846,795 +0.00(+0.00%)
Jul 12, 2017 0.0043 0.0043 0.0043 0.0043 380,000 +0.00(+0.68%)
Jul 11, 2017 0.0046 0.0049 0.0043 0.0043 207,499 +0.00(+3.94%)
Jul 10, 2017 0.0045 0.0052 0.0041 0.0041 1,075,896 +0.00(+2.72%)
Jul 07, 2017 0.0045 0.0045 0.0040 0.0040 111,842 -0.00(-9.09%)
Jul 06, 2017 0.0040 0.0044 0.0040 0.0044 12,150 +0.00(+10.00%)
Jul 05, 2017 0.0044 0.0044 0.0031 0.0040 650,722 -0.00(-9.09%)
Jul 03, 2017 0.0046 0.0049 0.0044 0.0044 138,295 -0.00(-5.38%)
Jun 30, 2017 0.0046 0.0049 0.0046 0.0046 13,500 -0.00(-5.10%)
Jun 29, 2017 0.0049 0.0049 0.0045 0.0049 84,500 +0.00(+8.89%)
Jun 28, 2017 0.0045 0.0045 0.0045 0.0045 100,000 -0.00(-3.64%)
Jun 26, 2017 0.0047 0.0047 0.0047 0 +0.00(+16.75%)
Jun 23, 2017 0.0048 0.0048 0.0040 0.0040 2,500 -0.00(-16.67%)
Jun 22, 2017 0.0049 0.0049 0.0047 0.0048 18,366 +0.00(+20.00%)
Jun 21, 2017 0.0040 0.0040 0.0040 0.0040 3,000 +0.00(+0.00%)
Jun 20, 2017 0.0040 0.0050 0.0040 0.0040 245,100 -0.00(-11.11%)
Jun 19, 2017 0.0040 0.0050 0.0040 0.0045 81,195 -0.00(-10.00%)
Jun 16, 2017 0.0045 0.0050 0.0040 0.0050 321,606 +0.00(+25.00%)
Jun 15, 2017 0.0041 0.0048 0.0040 0.0040 33,000 -0.00(-16.67%)
Jun 14, 2017 0.0048 0.0048 0.0040 0.0048 30,025 -0.00(-2.04%)
Jun 13, 2017 0.0043 0.0049 0.0043 0.0049 122,324 +0.00(+13.95%)
Jun 12, 2017 0.0040 0.0048 0.0040 0.0043 572,000 -0.00(-10.42%)
Jun 09, 2017 0.0048 0.0048 0.0048 0.0048 20,500 +0.00(+6.67%)
Jun 08, 2017 0.0048 0.0048 0.0045 0.0045 246,158 -0.00(-4.26%)
Jun 07, 2017 0.0049 0.0050 0.0047 0.0047 70,010 -0.00(-6.00%)
Jun 06, 2017 0.0053 0.0053 0.0050 0.0050 365,297 +0.00(+6.38%)
Jun 05, 2017 0.0048 0.0048 0.0047 0.0047 1,116,001 -0.00(-11.32%)
Jun 02, 2017 0.0049 0.0053 0.0048 0.0053 43,684 +0.00(+4.95%)
Jun 01, 2017 0.0050 0.0050 0.0050 0.0050 5,500 -0.00(-11.40%)
May 31, 2017 0.0052 0.0057 0.0047 0.0057 50,000 +0.00(+1.79%)
May 30, 2017 0.0057 0.0057 0.0048 0.0056 132,500 -0.00(-1.75%)
May 26, 2017 0.0057 0.0057 0.0046 0.0057 4,142,000 +0.00(+20.76%)
May 25, 2017 0.0057 0.0057 0.0047 0.0047 936,621 -0.00(-1.67%)
May 24, 2017 0.0057 0.0057 0.0048 0.0048 130,100 -0.00(-11.11%)
May 23, 2017 0.0054 0.0057 0.0054 0.0054 137,877 -0.00(-5.26%)
May 22, 2017 0.0054 0.0057 0.0054 0.0057 32,300 +0.00(+7.55%)
May 19, 2017 0.0057 0.0057 0.0049 0.0053 42,950 -0.00(-7.02%)
May 18, 2017 0.0057 0.0057 0.0052 0.0057 128,000 +0.00(+0.00%)
May 17, 2017 0.0057 0.0057 0.0050 0.0057 79,398 +0.00(+4.59%)
May 16, 2017 0.0057 0.0057 0.0052 0.0054 22,000 -0.00(-11.38%)
May 15, 2017 0.0059 0.0062 0.0047 0.0062 853,516 +0.00(+4.24%)
May 12, 2017 0.0053 0.0060 0.0053 0.0059 194,000 +0.00(+22.92%)
May 11, 2017 0.0052 0.0061 0.0046 0.0048 1,651,998 -0.00(-17.24%)
May 10, 2017 0.0045 0.0058 0.0043 0.0058 175,500 +0.00(+2.65%)
May 09, 2017 0.0058 0.0063 0.0045 0.0056 630,001 -0.00(-4.24%)
May 08, 2017 0.0068 0.0073 0.0047 0.0059 1,348,858 +0.00(+15.69%)
May 05, 2017 0.0063 0.0069 0.0043 0.0051 840,375 +0.00(+2.00%)
May 04, 2017 0.0056 0.0056 0.0050 0.0050 830,208 -0.00(-16.67%)
May 03, 2017 0.0074 0.0074 0.0060 0.0060 100,250 +0.00(+0.00%)
May 02, 2017 0.0074 0.0075 0.0060 0.0060 1,058,393 -0.00(-18.92%)
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.