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 (%)
Mar 29, 2018 0.0080 0.0080 0.0080 0 +0.00(+8.11%)
Mar 28, 2018 0.0079 0.0079 0.0074 0.0074 45,168 -0.00(-6.33%)
Mar 27, 2018 0.0093 0.0093 0.0074 0.0079 180,723 +0.00(+0.00%)
Mar 26, 2018 0.0079 0.0080 0.0079 0.0079 439,501 +0.00(+6.76%)
Mar 23, 2018 0.0082 0.0092 0.0065 0.0074 1,200,900 -0.00(-19.48%)
Mar 22, 2018 0.0086 0.0092 0.0077 0.0092 54,299 +0.00(+2.11%)
Mar 21, 2018 0.0098 0.0098 0.0084 0.0090 170,900 -0.00(-1.85%)
Mar 20, 2018 0.0093 0.0098 0.0079 0.0092 314,592 -0.00(-1.40%)
Mar 19, 2018 0.0090 0.0094 0.0089 0.0093 231,836 +0.00(+3.33%)
Mar 16, 2018 0.0087 0.0093 0.0080 0.0090 222,230 +0.00(+4.05%)
Mar 15, 2018 0.0088 0.0096 0.0077 0.0086 72,217 +0.00(+2.98%)
Mar 14, 2018 0.0098 0.0098 0.0077 0.0084 262,961 -0.00(-10.64%)
Mar 13, 2018 0.0092 0.0094 0.0085 0.0094 70,298 +0.00(+5.62%)
Mar 12, 2018 0.0098 0.0098 0.0080 0.0089 235,074 -0.00(-1.11%)
Mar 09, 2018 0.0071 0.0091 0.0071 0.0090 822,520 +0.00(+0.00%)
Mar 08, 2018 0.0106 0.0106 0.0080 0.0090 124,800 -0.00(-11.76%)
Mar 07, 2018 0.0083 0.0104 0.0082 0.0102 636,048 +0.00(+24.39%)
Mar 06, 2018 0.0083 0.0112 0.0082 0.0082 710,785 +0.00(+1.23%)
Mar 05, 2018 0.0119 0.0119 0.0081 0.0081 906,896 -0.00(-19.80%)
Mar 02, 2018 0.0095 0.0120 0.0084 0.0101 1,610,532 +0.00(+18.82%)
Mar 01, 2018 0.0092 0.0096 0.0085 0.0085 331,340 -0.00(-8.60%)
Feb 28, 2018 0.0104 0.0104 0.0092 0.0093 412,372 +0.00(+4.49%)
Feb 27, 2018 0.0075 0.0106 0.0075 0.0089 1,257,551 -0.00(-15.24%)
Feb 26, 2018 0.0115 0.0120 0.0102 0.0105 473,842 -0.00(-2.78%)
Feb 23, 2018 0.0125 0.0131 0.0108 0.0108 1,424,338 -0.00(-17.56%)
Feb 22, 2018 0.0121 0.0150 0.0114 0.0131 1,269,015 +0.00(+8.26%)
Feb 21, 2018 0.0097 0.0138 0.0097 0.0121 2,864,824 +0.00(+14.15%)
Feb 20, 2018 0.0125 0.0125 0.0102 0.0106 535,682 -0.00(-2.48%)
Feb 16, 2018 0.0109 0.0109 0.0109 0 -0.00(-14.41%)
Feb 15, 2018 0.0124 0.0128 0.0102 0.0127 1,908,652 +0.00(+5.83%)
Feb 14, 2018 0.0125 0.0132 0.0101 0.0120 762,744 -0.00(-4.00%)
Feb 13, 2018 0.0094 0.0150 0.0094 0.0125 1,789,426 +0.00(+34.41%)
Feb 12, 2018 0.0094 0.0094 0.0083 0.0093 539,215 -0.00(-1.06%)
Feb 09, 2018 0.0086 0.0094 0.0083 0.0094 898,330 +0.00(+9.30%)
Feb 08, 2018 0.0099 0.0099 0.0086 0.0086 683,040 -0.00(-12.24%)
Feb 07, 2018 0.0108 0.0108 0.0085 0.0098 1,637,714 -0.00(-9.26%)
Feb 06, 2018 0.0099 0.0108 0.0091 0.0108 642,870 +0.00(+18.68%)
Feb 05, 2018 0.0124 0.0124 0.0093 0.0091 1,534,538 -0.00(-24.17%)
Feb 02, 2018 0.0160 0.0167 0.0101 0.0120 4,702,042 -0.00(-19.57%)
Feb 01, 2018 0.0130 0.0165 0.0130 0.0149 1,711,571 +0.00(+14.77%)
Jan 31, 2018 0.0180 0.0180 0.0115 0.0130 3,639,082 -0.00(-10.34%)
Jan 30, 2018 0.0172 0.0170 0.0140 0.0145 2,572,491 -0.00(-14.71%)
Jan 29, 2018 0.0170 0.0210 0.0130 0.0170 9,143,658 +0.00(+8.77%)
Jan 26, 2018 0.0092 0.0177 0.0079 0.0156 9,540,094 +0.01(+66.28%)
Jan 25, 2018 0.0087 0.0095 0.0078 0.0094 868,011 +0.00(+9.30%)
Jan 24, 2018 0.0095 0.0095 0.0075 0.0086 439,267 -0.00(-4.34%)
Jan 23, 2018 0.0086 0.0095 0.0081 0.0090 512,752 +0.00(+10.99%)
Jan 22, 2018 0.0095 0.0095 0.0075 0.0081 2,215,449 -0.00(-14.74%)
Jan 19, 2018 0.0096 0.0096 0.0077 0.0095 630,601 +0.00(+5.56%)
Jan 18, 2018 0.0109 0.0082 0.0090 1,110,915 -0.00(-10.00%)
Jan 17, 2018 0.0120 0.0120 0.0099 0.0100 1,200,344 -0.00(-4.76%)
Jan 16, 2018 0.0100 0.0120 0.0098 0.0105 1,391,326 +0.00(+5.95%)
Jan 12, 2018 0.0099 0.0099 0.0099 0 -0.00(-0.90%)
Jan 11, 2018 0.0110 0.0115 0.0098 0.0100 4,817,371 -0.00(-8.26%)
Jan 10, 2018 0.0124 0.0124 0.0100 0.0109 1,423,238 -0.00(-12.80%)
Jan 09, 2018 0.0114 0.0160 0.0100 0.0125 2,605,774 +0.00(+16.17%)
Jan 08, 2018 0.0150 0.0150 0.0082 0.0108 1,383,156 +0.00(+20.90%)
Jan 05, 2018 0.0105 0.0105 0.0075 0.0089 976,876 -0.00(-11.00%)
Jan 04, 2018 0.0140 0.0140 0.0100 0.0100 1,983,725 -0.00(-16.67%)
Jan 03, 2018 0.0150 0.0170 0.0101 0.0120 2,049,778 -0.00(-20.00%)
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.