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 (%)
Aug 31, 2021 0.0501 0.0530 0.0450 0.0452 303,015 -0.00(-9.78%)
Aug 30, 2021 0.0530 0.0544 0.0501 0.0501 29,710 -0.00(-4.93%)
Aug 27, 2021 0.0511 0.0600 0.0501 0.0527 168,744 +0.00(+5.82%)
Aug 26, 2021 0.0490 0.0531 0.0470 0.0498 241,754 +0.00(+5.96%)
Aug 25, 2021 0.0510 0.0510 0.0466 0.0470 164,280 +0.00(+0.00%)
Aug 24, 2021 0.0504 0.0545 0.0470 0.0470 419,639 -0.01(-14.55%)
Aug 23, 2021 0.0495 0.0550 0.0465 0.0550 62,526 +0.00(+6.80%)
Aug 20, 2021 0.0450 0.0590 0.0420 0.0515 558,384 +0.00(+3.41%)
Aug 19, 2021 0.0484 0.0498 0.0450 0.0498 149,338 +0.00(+6.64%)
Aug 18, 2021 0.0470 0.0500 0.0451 0.0467 90,265 -0.01(-11.22%)
Aug 17, 2021 0.0529 0.0532 0.0460 0.0526 119,024 -0.00(-2.23%)
Aug 16, 2021 0.0521 0.0600 0.0521 0.0538 78,429 -0.00(-2.54%)
Aug 13, 2021 0.0484 0.0600 0.0484 0.0552 106,014 +0.00(+1.47%)
Aug 12, 2021 0.0545 0.0545 0.0520 0.0544 403,295 -0.00(-1.09%)
Aug 11, 2021 0.0540 0.0550 0.0503 0.0550 89,864 +0.00(+8.06%)
Aug 10, 2021 0.0500 0.0539 0.0452 0.0509 574,994 +0.01(+13.62%)
Aug 09, 2021 0.0550 0.0550 0.0441 0.0448 49,329 +0.00(+4.19%)
Aug 06, 2021 0.0400 0.0484 0.0400 0.0430 189,662 +0.00(+0.94%)
Aug 05, 2021 0.0468 0.0484 0.0420 0.0426 196,333 -0.01(-11.98%)
Aug 04, 2021 0.0424 0.0492 0.0417 0.0484 244,398 +0.01(+15.79%)
Aug 03, 2021 0.0415 0.0440 0.0401 0.0418 878,370 -0.00(-3.91%)
Aug 02, 2021 0.0410 0.0480 0.0400 0.0435 2,392,521 -0.00(-9.38%)
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%)
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.