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 )

0.1901 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 30, 2021 0.0606 0.0606 0.0410 0.0480 793,572 -0.01(-15.94%)
Jul 29, 2021 0.0580 0.0608 0.0571 0.0571 104,050 -0.00(-1.55%)
Jul 28, 2021 0.0593 0.0593 0.0559 0.0580 73,757 -0.00(-2.52%)
Jul 27, 2021 0.0572 0.0598 0.0521 0.0595 886,668 -0.00(-3.88%)
Jul 26, 2021 0.0699 0.0699 0.0540 0.0619 742,203 -0.01(-11.44%)
Jul 23, 2021 0.0739 0.0740 0.0565 0.0699 387,232 -0.00(-5.41%)
Jul 22, 2021 0.0739 0.0739 0.0689 0.0739 12,122 +0.00(+0.00%)
Jul 21, 2021 0.0772 0.0772 0.0690 0.0739 304,423 +0.00(+0.00%)
Jul 20, 2021 0.0709 0.0800 0.0709 0.0739 364,589 -0.01(-9.66%)
Jul 19, 2021 0.0771 0.0818 0.0671 0.0818 845,404 +0.00(+3.68%)
Jul 16, 2021 0.0731 0.0850 0.0731 0.0789 344,393 -0.00(-1.13%)
Jul 15, 2021 0.0810 0.0820 0.0750 0.0798 252,089 -0.00(-2.68%)
Jul 14, 2021 0.0836 0.0850 0.0750 0.0820 216,300 +0.00(+2.50%)
Jul 13, 2021 0.0800 0.0838 0.0761 0.0800 501,068 +0.00(+0.00%)
Jul 12, 2021 0.0805 0.0858 0.0790 0.0800 453,881 -0.00(-0.62%)
Jul 09, 2021 0.0731 0.0843 0.0731 0.0805 228,705 +0.00(+4.01%)
Jul 08, 2021 0.0750 0.0774 0.0735 0.0774 248,125 -0.00(-0.39%)
Jul 07, 2021 0.0792 0.0877 0.0750 0.0777 541,679 -0.00(-2.14%)
Jul 06, 2021 0.0800 0.0877 0.0733 0.0794 1,069,523 -0.00(-0.63%)
Jul 02, 2021 0.0779 0.0800 0.0750 0.0799 270,430 -0.00(-0.87%)
Jul 01, 2021 0.0755 0.0835 0.0698 0.0806 794,784 +0.00(+6.33%)
Jun 30, 2021 0.0855 0.0855 0.0750 0.0758 783,686 -0.01(-8.56%)
Jun 29, 2021 0.0840 0.0880 0.0800 0.0829 668,621 -0.00(-1.43%)
Jun 28, 2021 0.0815 0.0873 0.0774 0.0841 631,852 +0.00(+3.83%)
Jun 25, 2021 0.0785 0.0880 0.0747 0.0810 665,822 +0.01(+8.00%)
Jun 24, 2021 0.0788 0.0790 0.0750 0.0750 192,826 -0.00(-3.85%)
Jun 23, 2021 0.0748 0.0825 0.0700 0.0780 1,466,234 +0.00(+4.42%)
Jun 22, 2021 0.0710 0.0748 0.0675 0.0747 553,337 +0.01(+10.67%)
Jun 21, 2021 0.0679 0.0722 0.0638 0.0675 1,416,323 +0.00(+5.80%)
Jun 18, 2021 0.0619 0.0640 0.0619 0.0638 8,251 +0.00(+2.90%)
Jun 17, 2021 0.0605 0.0620 0.0590 0.0620 163,361 +0.00(+1.64%)
Jun 16, 2021 0.0600 0.0611 0.0562 0.0610 286,186 -0.00(-1.45%)
Jun 15, 2021 0.0610 0.0650 0.0606 0.0619 447,115 -0.00(-0.16%)
Jun 14, 2021 0.0641 0.0641 0.0606 0.0620 180,700 -0.00(-0.64%)
Jun 11, 2021 0.0645 0.0669 0.0606 0.0624 126,334 -0.00(-3.26%)
Jun 10, 2021 0.0601 0.0645 0.0601 0.0645 71,729 +0.00(+1.57%)
Jun 09, 2021 0.0661 0.0661 0.0600 0.0635 162,616 -0.00(-3.64%)
Jun 08, 2021 0.0600 0.0661 0.0591 0.0659 374,254 -0.00(-1.64%)
Jun 07, 2021 0.0679 0.0679 0.0617 0.0670 322,834 -0.00(-0.30%)
Jun 04, 2021 0.0647 0.0673 0.0555 0.0672 221,842 -0.00(-0.44%)
Jun 03, 2021 0.0632 0.0677 0.0600 0.0675 263,725 -0.00(-0.59%)
Jun 02, 2021 0.0635 0.0682 0.0631 0.0679 53,969 +0.00(+3.03%)
Jun 01, 2021 0.0589 0.0686 0.0589 0.0659 197,508 +0.00(+3.94%)
May 28, 2021 0.0648 0.0648 0.0595 0.0634 33,185 +0.00(+1.60%)
May 27, 2021 0.0589 0.0655 0.0589 0.0624 76,582 -0.00(-0.95%)
May 26, 2021 0.0676 0.0678 0.0596 0.0630 234,889 -0.00(-3.52%)
May 25, 2021 0.0680 0.0680 0.0623 0.0653 44,190 +0.00(+1.56%)
May 24, 2021 0.0668 0.0690 0.0600 0.0643 192,116 -0.00(-3.60%)
May 21, 2021 0.0575 0.0690 0.0574 0.0667 460,043 +0.01(+11.17%)
May 20, 2021 0.0673 0.0673 0.0574 0.0600 323,194 -0.00(-6.83%)
May 19, 2021 0.0600 0.0650 0.0570 0.0644 151,633 +0.00(+0.00%)
May 18, 2021 0.0670 0.0680 0.0571 0.0644 325,063 -0.00(-2.72%)
May 17, 2021 0.0674 0.0700 0.0600 0.0662 155,717 -0.00(-1.78%)
May 14, 2021 0.0690 0.0690 0.0610 0.0674 258,329 +0.00(+3.69%)
May 13, 2021 0.0648 0.0675 0.0561 0.0650 446,693 +0.00(+0.31%)
May 12, 2021 0.0690 0.0690 0.0550 0.0648 420,661 +0.00(+0.00%)
May 11, 2021 0.0649 0.0675 0.0592 0.0648 254,133 +0.00(+0.15%)
May 10, 2021 0.0565 0.0649 0.0562 0.0647 77,286 +0.00(+3.69%)
May 07, 2021 0.0650 0.0659 0.0586 0.0624 33,984 -0.00(-4.59%)
May 06, 2021 0.0606 0.0668 0.0560 0.0654 97,800 +0.00(+1.87%)
May 05, 2021 0.0678 0.0690 0.0560 0.0642 82,136 -0.00(-1.23%)
May 04, 2021 0.0690 0.0690 0.0550 0.0650 246,039 +0.00(+0.00%)
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.