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 (%)
Aug 31, 2017 0.0215 0.0254 0.0155 0.0179 3,684,165 -0.00(-14.76%)
Aug 30, 2017 0.0300 0.0300 0.0191 0.0210 3,161,528 -0.01(-30.00%)
Aug 29, 2017 0.0120 0.0300 0.0120 0.0300 8,962,140 +0.02(+104.08%)
Aug 28, 2017 0.0142 0.0150 0.0100 0.0147 2,575,478 +0.00(+8.89%)
Aug 25, 2017 0.0141 0.0170 0.0105 0.0135 2,467,068 +0.00(+0.85%)
Aug 24, 2017 0.0068 0.0180 0.0068 0.0134 6,309,748 +0.01(+112.48%)
Aug 23, 2017 0.0063 0.0063 0.0055 0.0063 749,272 +0.00(+1.29%)
Aug 22, 2017 0.0052 0.0074 0.0050 0.0062 4,118,411 +0.00(+19.62%)
Aug 21, 2017 0.0049 0.0052 0.0046 0.0052 1,496,138 +0.00(+10.64%)
Aug 18, 2017 0.0043 0.0047 0.0043 0.0047 268,670 +0.00(+2.17%)
Aug 17, 2017 0.0046 0.0047 0.0046 0.0046 325,843 +0.00(+12.20%)
Aug 15, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Aug 14, 2017 0.0046 0.0046 0.0041 0.0041 735,549 +0.00(+0.00%)
Aug 11, 2017 0.0046 0.0046 0.0041 0.0041 58,853 +0.00(+0.00%)
Aug 10, 2017 0.0048 0.0048 0.0041 0.0041 32,000 -0.00(-2.38%)
Aug 09, 2017 0.0043 0.0044 0.0042 0.0042 120,000 -0.00(-10.64%)
Aug 08, 2017 0.0048 0.0048 0.0047 0.0047 45,000 -0.00(-2.08%)
Aug 07, 2017 0.0045 0.0048 0.0045 0.0048 173,666 +0.00(+0.15%)
Aug 04, 2017 0.0045 0.0048 0.0041 0.0048 552,340 -0.00(-0.15%)
Aug 03, 2017 0.0048 0.0048 0.0047 0.0048 122,509 -0.00(-0.62%)
Aug 02, 2017 0.0047 0.0049 0.0045 0.0048 1,379,318 +0.00(+2.77%)
Aug 01, 2017 0.0047 0.0047 0.0047 0.0047 26,275 +0.00(+0.00%)
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%)
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.