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 )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.0515 0.0589 0.0485 0.0588 377,000 +0.01(+17.60%)
Apr 29, 2021 0.0660 0.0710 0.0466 0.0500 1,259,256 -0.02(-26.47%)
Apr 28, 2021 0.0610 0.0700 0.0610 0.0680 147,803 +0.00(+2.26%)
Apr 27, 2021 0.0740 0.0750 0.0610 0.0665 433,820 -0.00(-5.00%)
Apr 26, 2021 0.0499 0.0760 0.0401 0.0700 1,904,468 +0.02(+40.56%)
Apr 23, 2021 0.0391 0.0535 0.0391 0.0498 330,000 +0.01(+11.66%)
Apr 22, 2021 0.0399 0.0540 0.0399 0.0446 187,000 +0.01(+15.25%)
Apr 21, 2021 0.0489 0.0573 0.0373 0.0387 1,690,203 -0.01(-15.87%)
Apr 20, 2021 0.0515 0.0515 0.0420 0.0460 370,623 -0.01(-11.03%)
Apr 19, 2021 0.0550 0.0556 0.0455 0.0517 194,610 -0.00(-7.01%)
Apr 16, 2021 0.0460 0.0556 0.0460 0.0556 550,200 +0.01(+13.93%)
Apr 15, 2021 0.0500 0.0550 0.0455 0.0488 512,478 -0.00(-2.40%)
Apr 14, 2021 0.0461 0.0500 0.0460 0.0500 469,148 -0.00(-3.85%)
Apr 13, 2021 0.0547 0.0547 0.0470 0.0520 347,888 -0.00(-4.06%)
Apr 12, 2021 0.0590 0.0590 0.0530 0.0542 111,470 -0.00(-7.98%)
Apr 09, 2021 0.0600 0.0605 0.0505 0.0589 450,000 -0.00(-1.67%)
Apr 08, 2021 0.0550 0.0600 0.0470 0.0599 1,292,351 +0.00(+6.96%)
Apr 07, 2021 0.0546 0.0609 0.0530 0.0560 379,093 +0.01(+10.89%)
Apr 06, 2021 0.0630 0.0630 0.0500 0.0505 519,405 -0.00(-9.01%)
Apr 05, 2021 0.0600 0.0600 0.0505 0.0555 179,723 -0.00(-4.31%)
Apr 01, 2021 0.0620 0.0640 0.0563 0.0580 339,300 -0.00(-6.15%)
Mar 31, 2021 0.0650 0.0650 0.0550 0.0618 1,124,261 +0.01(+10.55%)
Mar 30, 2021 0.0517 0.0749 0.0517 0.0559 2,717,831 -0.00(-1.93%)
Mar 29, 2021 0.0628 0.0628 0.0526 0.0570 138,741 -0.01(-10.66%)
Mar 26, 2021 0.0637 0.0639 0.0571 0.0638 83,300 +0.00(+4.59%)
Mar 25, 2021 0.0593 0.0639 0.0580 0.0610 620,873 -0.00(-4.54%)
Mar 24, 2021 0.0650 0.0710 0.0600 0.0639 412,011 +0.00(+2.40%)
Mar 23, 2021 0.0590 0.0645 0.0590 0.0624 245,890 +0.00(+3.14%)
Mar 22, 2021 0.0600 0.0645 0.0562 0.0605 199,546 +0.00(+0.83%)
Mar 19, 2021 0.0655 0.0655 0.0537 0.0600 157,400 -0.00(-5.51%)
Mar 18, 2021 0.0565 0.0640 0.0561 0.0635 311,801 +0.00(+0.79%)
Mar 17, 2021 0.0561 0.0649 0.0561 0.0630 360,204 +0.01(+12.50%)
Mar 16, 2021 0.0520 0.0680 0.0520 0.0560 146,570 -0.00(-3.28%)
Mar 15, 2021 0.0515 0.0656 0.0515 0.0579 261,230 +0.00(+2.48%)
Mar 12, 2021 0.0552 0.0630 0.0510 0.0565 141,000 -0.00(-2.75%)
Mar 11, 2021 0.0600 0.0650 0.0550 0.0581 277,169 -0.00(-4.60%)
Mar 10, 2021 0.0520 0.0660 0.0485 0.0609 685,840 +0.01(+15.12%)
Mar 09, 2021 0.0564 0.0564 0.0471 0.0529 372,215 +0.00(+0.00%)
Mar 08, 2021 0.0500 0.0565 0.0500 0.0529 505,116 -0.00(-3.82%)
Mar 05, 2021 0.0570 0.0590 0.0471 0.0550 1,098,500 -0.00(-3.34%)
Mar 04, 2021 0.0560 0.0700 0.0495 0.0569 1,103,141 -0.00(-5.17%)
Mar 03, 2021 0.0700 0.0740 0.0505 0.0600 1,143,169 -0.01(-14.29%)
Mar 02, 2021 0.0760 0.1000 0.0605 0.0700 4,972,313 -0.00(-2.23%)
Mar 01, 2021 0.0760 0.0760 0.0620 0.0716 194,728 -0.00(-4.53%)
Feb 26, 2021 0.0690 0.0750 0.0620 0.0750 319,600 +0.01(+8.07%)
Feb 25, 2021 0.0738 0.0738 0.0645 0.0694 140,926 -0.00(-0.72%)
Feb 24, 2021 0.0571 0.0749 0.0571 0.0699 382,456 +0.00(+7.54%)
Feb 23, 2021 0.0630 0.0700 0.0571 0.0650 1,063,197 -0.00(-4.27%)
Feb 22, 2021 0.0789 0.0789 0.0600 0.0679 958,824 -0.01(-13.94%)
Feb 19, 2021 0.0815 0.0945 0.0710 0.0789 1,099,000 -0.01(-7.18%)
Feb 18, 2021 0.0880 0.0900 0.0800 0.0850 815,792 +0.00(+0.59%)
Feb 17, 2021 0.0925 0.0940 0.0800 0.0845 827,539 +0.00(+3.05%)
Feb 16, 2021 0.0788 0.0990 0.0788 0.0820 1,143,485 +0.00(+2.50%)
Feb 12, 2021 0.0800 0.1000 0.0710 0.0800 1,276,000 +0.00(+0.76%)
Feb 11, 2021 0.1040 0.1210 0.0750 0.0794 1,624,682 -0.01(-10.79%)
Feb 10, 2021 0.1085 0.1100 0.0710 0.0890 3,319,492 -0.02(-14.83%)
Feb 09, 2021 0.1310 0.1490 0.0920 0.1045 5,071,813 -0.01(-11.44%)
Feb 08, 2021 0.0550 0.1500 0.0550 0.1180 9,440,238 +0.06(+114.55%)
Feb 05, 2021 0.0465 0.0550 0.0464 0.0550 3,314,700 +0.01(+18.79%)
Feb 04, 2021 0.0395 0.0464 0.0375 0.0463 3,645,801 +0.01(+23.47%)
Feb 03, 2021 0.0351 0.0375 0.0302 0.0375 835,482 +0.00(+6.84%)
Feb 02, 2021 0.0301 0.0361 0.0301 0.0351 298,303 +0.00(+0.29%)
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.