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 (%)
Apr 27, 2017 0.0064 0.0064 0.0064 8 +0.00(+0.00%)
Apr 26, 2017 0.0058 0.0064 0.0058 0.0064 169,353 -0.00(-7.25%)
Apr 25, 2017 0.0069 0.0069 0.0069 0.0069 10,000 +0.00(+0.13%)
Apr 24, 2017 0.0071 0.0071 0.0065 0.0069 34,875 -0.00(-2.94%)
Apr 21, 2017 0.0067 0.0071 0.0061 0.0071 451,707 +0.00(+18.33%)
Apr 20, 2017 0.0063 0.0066 0.0060 0.0060 195,334 -0.00(-1.64%)
Apr 19, 2017 0.0061 0.0061 0.0060 0.0061 339,355 -0.00(-8.96%)
Apr 18, 2017 0.0079 0.0079 0.0060 0.0067 110,904 -0.00(-2.76%)
Apr 17, 2017 0.0060 0.0069 0.0056 0.0069 141,673 +0.00(+14.83%)
Apr 13, 2017 0.0060 0.0062 0.0056 0.0060 66,849 +0.00(+0.67%)
Apr 12, 2017 0.0069 0.0069 0.0060 0.0060 270,926 -0.00(-13.62%)
Apr 11, 2017 0.0069 0.0069 0.0069 0.0069 39,000 +0.00(+1.47%)
Apr 10, 2017 0.0070 0.0070 0.0060 0.0068 149,857 -0.00(-2.86%)
Apr 07, 2017 0.0065 0.0070 0.0065 0.0070 100,973 +0.00(+7.69%)
Apr 06, 2017 0.0066 0.0066 0.0065 0.0065 40,400 -0.00(-14.47%)
Apr 05, 2017 0.0078 0.0078 0.0065 0.0076 276,413 -0.00(-2.56%)
Apr 04, 2017 0.0072 0.0079 0.0066 0.0078 63,942 +0.00(+6.85%)
Apr 03, 2017 0.0073 0.0083 0.0067 0.0073 129,249 +0.00(+8.96%)
Mar 31, 2017 0.0067 0.0067 0.0067 0.0067 1,000 -0.00(-8.22%)
Mar 30, 2017 0.0078 0.0078 0.0065 0.0073 374,008 -0.00(-6.30%)
Mar 29, 2017 0.0069 0.0083 0.0069 0.0078 126,238 +0.00(+12.75%)
Mar 28, 2017 0.0071 0.0084 0.0065 0.0069 323,161 -0.00(-1.27%)
Mar 27, 2017 0.0084 0.0084 0.0066 0.0070 51,137 -0.00(-16.68%)
Mar 24, 2017 0.0077 0.0084 0.0077 0.0084 79,400 +0.00(+9.09%)
Mar 23, 2017 0.0087 0.0087 0.0077 0.0077 28,308 +0.00(+8.60%)
Mar 22, 2017 0.0069 0.0087 0.0069 0.0071 402,140 +0.00(+6.14%)
Mar 21, 2017 0.0072 0.0072 0.0065 0.0067 395,382 -0.00(-5.92%)
Mar 20, 2017 0.0095 0.0095 0.0071 0.0071 67,680 -0.00(-16.56%)
Mar 17, 2017 0.0100 0.0100 0.0083 0.0085 67,776 +0.00(+21.56%)
Mar 16, 2017 0.0076 0.0076 0.0070 0.0070 66,400 -0.00(-10.26%)
Mar 15, 2017 0.0075 0.0078 0.0075 0.0078 22,460 -0.00(-7.14%)
Mar 14, 2017 0.0067 0.0084 0.0067 0.0084 589,847 +0.00(+18.31%)
Mar 13, 2017 0.0059 0.0071 0.0041 0.0071 209,388 +0.00(+7.58%)
Mar 10, 2017 0.0050 0.0095 0.0041 0.0066 626,923 -0.00(-9.59%)
Mar 09, 2017 0.0102 0.0102 0.0070 0.0073 469,137 -0.00(-27.00%)
Mar 08, 2017 0.0040 0.0120 0.0040 0.0100 349,690 +0.00(+6.38%)
Mar 07, 2017 0.0083 0.0098 0.0072 0.0094 618,924 +0.00(+13.25%)
Mar 06, 2017 0.0065 0.0083 0.0065 0.0083 1,139,800 +0.00(+23.70%)
Mar 03, 2017 0.0065 0.0067 0.0065 0.0067 41,000 +0.00(+3.23%)
Mar 02, 2017 0.0075 0.0075 0.0065 0.0065 664,700 -0.00(-7.14%)
Mar 01, 2017 0.0088 0.0089 0.0070 0.0070 294,689 -0.00(-20.45%)
Feb 28, 2017 0.0085 0.0088 0.0070 0.0088 73,001 +0.00(+3.53%)
Feb 27, 2017 0.0090 0.0100 0.0070 0.0085 659,416 -0.00(-5.56%)
Feb 24, 2017 0.0086 0.0110 0.0080 0.0090 601,036 +0.00(+4.65%)
Feb 23, 2017 0.0075 0.0099 0.0075 0.0086 217,945 +0.00(+22.86%)
Feb 22, 2017 0.0085 0.0100 0.0070 0.0070 833,320 -0.00(-21.35%)
Feb 21, 2017 0.0075 0.0089 0.0070 0.0089 369,306 +0.00(+17.11%)
Feb 17, 2017 0.0076 0.0076 0.0076 0 -0.00(-1.08%)
Feb 16, 2017 0.0085 0.0091 0.0077 0.0077 38,500 -0.00(-15.57%)
Feb 15, 2017 0.0073 0.0095 0.0067 0.0091 948,682 +0.00(+21.33%)
Feb 14, 2017 0.0075 0.0076 0.0070 0.0075 55,919 +0.00(+13.64%)
Feb 13, 2017 0.0086 0.0086 0.0060 0.0066 556,298 -0.00(-23.26%)
Feb 10, 2017 0.0083 0.0086 0.0083 0.0086 16,175 +0.00(+7.50%)
Feb 09, 2017 0.0091 0.0091 0.0072 0.0080 207,020 -0.00(-13.70%)
Feb 08, 2017 0.0097 0.0097 0.0072 0.0093 389,682 +0.00(+28.75%)
Feb 07, 2017 0.0097 0.0097 0.0071 0.0072 185,977 -0.00(-17.43%)
Feb 06, 2017 0.0098 0.0098 0.0070 0.0087 759,500 -0.00(-11.02%)
Feb 03, 2017 0.0092 0.0098 0.0092 0.0098 15,715 -0.00(-1.01%)
Feb 02, 2017 0.0099 0.0100 0.0096 0.0099 170,194 -0.00(-0.99%)
Feb 01, 2017 0.0070 0.0111 0.0070 0.0100 154,326 +0.00(+17.64%)
Jan 31, 2017 0.0088 0.0088 0.0085 0.0085 225,200 +0.00(+0.00%)
Jan 30, 2017 0.0129 0.0129 0.0070 0.0085 398,918 -0.00(-19.05%)
Jan 27, 2017 0.0090 0.0105 0.0090 0.0105 178,547 +0.00(+0.00%)
Jan 26, 2017 0.0127 0.0129 0.0105 0.0105 612,964 -0.00(-17.32%)
Jan 25, 2017 0.0125 0.0129 0.0105 0.0127 257,908 -0.00(-0.78%)
Jan 24, 2017 0.0100 0.0128 0.0095 0.0128 774,985 +0.00(+29.29%)
Jan 23, 2017 0.0100 0.0108 0.0090 0.0099 325,689 -0.00(-1.49%)
Jan 20, 2017 0.0112 0.0115 0.0091 0.0100 268,194 -0.00(-8.64%)
Jan 19, 2017 0.0125 0.0125 0.0090 0.0110 968,567 -0.00(-12.00%)
Jan 18, 2017 0.0127 0.0129 0.0110 0.0125 313,330 -0.00(-1.52%)
Jan 17, 2017 0.0110 0.0190 0.0110 0.0127 2,301,853 +0.00(+14.56%)
Jan 13, 2017 0.0111 0.0111 0.0111 0 +0.01(+91.03%)
Jan 12, 2017 0.0058 0.0058 0.0058 0.0058 139,086 -0.00(-3.33%)
Jan 11, 2017 0.0061 0.0061 0.0060 0.0060 270,000 -0.00(-6.25%)
Jan 10, 2017 0.0064 0.0064 0.0061 0.0064 230,600 -0.00(-1.54%)
Jan 09, 2017 0.0070 0.0070 0.0065 0.0065 97,250 -0.00(-2.99%)
Jan 06, 2017 0.0069 0.0100 0.0067 0.0067 58,000 -0.00(-5.63%)
Jan 05, 2017 0.0073 0.0073 0.0070 0.0071 108,436 -0.00(-2.34%)
Jan 04, 2017 0.0077 0.0077 0.0058 0.0073 749,563 -0.00(-5.58%)
Jan 03, 2017 0.0064 0.0077 0.0064 0.0077 559,499 +0.00(+32.76%)
Dec 30, 2016 0.0058 0.0058 0.0058 0 -0.00(-8.66%)
Dec 29, 2016 0.0070 0.0080 0.0055 0.0063 738,426 +0.00(+5.83%)
Dec 28, 2016 0.0074 0.0074 0.0057 0.0060 473,204 -0.00(-13.92%)
Dec 27, 2016 0.0057 0.0079 0.0040 0.0070 379,613 +0.00(+132.33%)
Dec 23, 2016 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Dec 21, 2016 0.0029 0.0029 0.0029 0 +0.00(+7.41%)
Dec 20, 2016 0.0032 0.0033 0.0025 0.0027 849,764 -0.00(-15.62%)
Dec 19, 2016 0.0027 0.0032 0.0025 0.0032 238,517 -0.00(-27.27%)
Dec 16, 2016 0.0036 0.0044 0.0036 0.0044 70,000 +0.00(+26.80%)
Dec 15, 2016 0.0040 0.0043 0.0025 0.0035 2,033,945 -0.00(-30.60%)
Dec 13, 2016 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Dec 12, 2016 0.0042 0.0065 0.0035 0.0051 1,003,448 -0.00(-22.73%)
Dec 09, 2016 0.0066 0.0066 0.0064 0.0066 85,000 +0.00(+3.45%)
Dec 08, 2016 0.0060 0.0070 0.0055 0.0064 499,150 +0.00(+30.20%)
Dec 07, 2016 0.0055 0.0055 0.0040 0.0049 546,000 -0.00(-11.92%)
Dec 06, 2016 0.0040 0.0060 0.0040 0.0056 115,191 +0.00(+39.08%)
Dec 05, 2016 0.0060 0.0060 0.0040 0.0040 350,000 -0.00(-34.43%)
Dec 02, 2016 0.0060 0.0065 0.0060 0.0061 75,200 +0.00(+74.29%)
Dec 01, 2016 0.0040 0.0060 0.0031 0.0035 135,890 -0.00(-12.50%)
Nov 30, 2016 0.0040 0.0050 0.0040 0.0040 68,614 +0.00(+0.00%)
Nov 29, 2016 0.0040 0.0040 0.0040 0.0040 9,900 -0.00(-33.33%)
Nov 28, 2016 0.0065 0.0065 0.0026 0.0060 406,787 -0.00(-7.69%)
Nov 25, 2016 0.0070 0.0070 0.0060 0.0065 349,269 -0.00(-7.14%)
Nov 23, 2016 0.0070 0.0070 0.0070 0 +0.00(+89.19%)
Nov 22, 2016 0.0050 0.0050 0.0029 0.0037 715,616 -0.00(-11.90%)
Nov 21, 2016 0.0082 0.0110 0.0041 0.0042 432,034 -0.00(-48.78%)
Nov 18, 2016 0.0082 0.0083 0.0082 0.0082 432,447 +0.00(+0.00%)
Nov 17, 2016 0.0090 0.0120 0.0081 0.0082 196,635 +0.00(+1.23%)
Nov 16, 2016 0.0111 0.0111 0.0081 0.0081 73,427 -0.00(-28.95%)
Nov 15, 2016 0.0110 0.0114 0.0080 0.0114 202,050 +0.00(+48.05%)
Nov 14, 2016 0.0115 0.0120 0.0077 0.0077 161,832 +0.00(+10.00%)
Nov 11, 2016 0.0079 0.0079 0.0070 0.0070 133,100 -0.00(-21.35%)
Nov 10, 2016 0.0120 0.0120 0.0060 0.0089 469,473 -0.00(-25.65%)
Nov 09, 2016 0.0120 0.0120 0.0091 0.0120 284,173 +0.00(+4.10%)
Nov 08, 2016 0.0135 0.0135 0.0080 0.0115 657,509 -0.00(-14.81%)
Nov 07, 2016 0.0097 0.0135 0.0097 0.0135 277,281 +0.00(+13.92%)
Nov 04, 2016 0.0145 0.0145 0.0105 0.0118 744,741 -0.00(-17.71%)
Nov 03, 2016 0.0138 0.0145 0.0122 0.0144 799,922 +0.00(+4.35%)
Nov 02, 2016 0.0165 0.0175 0.0125 0.0138 1,777,400 -0.00(-12.38%)
Nov 01, 2016 0.0122 0.0170 0.0120 0.0158 1,057,261 +0.00(+31.25%)
Oct 31, 2016 0.0140 0.0140 0.0120 0.0120 399,986 -0.00(-7.69%)
Oct 28, 2016 0.0160 0.0160 0.0120 0.0130 779,092 -0.00(-18.24%)
Oct 27, 2016 0.0167 0.0180 0.0135 0.0159 665,351 +0.00(+22.31%)
Oct 26, 2016 0.0105 0.0200 0.0100 0.0130 1,271,091 +0.00(+32.65%)
Oct 25, 2016 0.0055 0.0100 0.0055 0.0098 964,826 +0.00(+96.00%)
Oct 21, 2016 0.0050 0.0050 0.0050 0 -0.00(-28.57%)
Oct 20, 2016 0.0065 0.0070 0.0050 0.0070 200,000 +0.00(+0.00%)
Oct 19, 2016 0.0076 0.0076 0.0068 0.0070 97,546 -0.00(-7.89%)
Oct 18, 2016 0.0045 0.0081 0.0045 0.0076 749,340 +0.00(+10.14%)
Oct 17, 2016 0.0030 0.0069 0.0030 0.0069 479,700 +0.00(+53.33%)
Oct 14, 2016 0.0044 0.0055 0.0040 0.0045 142,662 +0.00(+80.00%)
Oct 13, 2016 0.0025 0.0025 0.0025 0.0025 99,500 -0.00(-30.56%)
Oct 05, 2016 0.0036 0.0036 0.0036 0 -0.00(-12.20%)
Oct 04, 2016 0.0036 0.0041 0.0035 0.0041 175,316 +0.00(+17.14%)
Oct 03, 2016 0.0035 0.0035 0.0035 0.0035 210,000 +0.00(+9.37%)
Sep 30, 2016 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Sep 29, 2016 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Sep 28, 2016 0.0031 0.0032 0.0031 0.0032 5,000 -0.00(-8.57%)
Sep 27, 2016 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 26, 2016 0.0035 0.0035 0.0035 0.0035 1,000 +0.00(+0.00%)
Sep 23, 2016 0.0035 0.0035 0.0035 0.0035 80,000 +0.00(+16.67%)
Sep 20, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 19, 2016 0.0035 0.0035 0.0030 0.0030 76,000 -0.00(-14.29%)
Sep 14, 2016 0.0035 0.0035 0.0035 0 +0.00(+6.06%)
Sep 09, 2016 0.0033 0.0033 0.0033 0 +0.00(+3.12%)
Sep 07, 2016 0.0032 0.0032 0.0032 0 -0.00(-17.95%)
Sep 06, 2016 0.0039 0.0039 0.0039 0.0039 650 -0.00(-24.27%)
Sep 01, 2016 0.0052 0.0052 0.0052 0 +0.00(+71.67%)
Aug 26, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 17, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Aug 16, 2016 0.0035 0.0035 0.0035 0.0035 833 -0.00(-30.00%)
Aug 15, 2016 0.0050 0.0050 0.0050 0.0050 850 -0.00(-9.09%)
Aug 12, 2016 0.0055 0.0055 0.0055 0.0055 39,000 +0.00(+57.14%)
Aug 10, 2016 0.0035 0.0035 0.0035 0 -0.00(-30.00%)
Aug 09, 2016 0.0020 0.0050 0.0019 0.0050 955,869 +0.00(+150.00%)
Aug 04, 2016 0.0020 0.0020 0.0020 0 -0.00(-48.72%)
Aug 03, 2016 0.0020 0.0039 0.0020 0.0039 104,000 +0.00(+95.00%)
Aug 02, 2016 0.0025 0.0025 0.0020 0.0020 40,001 -0.00(-20.00%)
Aug 01, 2016 0.0025 0.0025 0.0025 0.0025 4,999 -0.00(-16.67%)
Jul 25, 2016 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jul 20, 2016 0.0032 0.0032 0.0032 0 +0.00(+28.00%)
Jul 15, 2016 0.0025 0.0025 0.0025 0 +0.00(+108.33%)
Jul 12, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 05, 2016 0.0013 0.0013 0.0012 0.0012 200 +0.00(+0.00%)
Jul 01, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 29, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 28, 2016 0.0013 0.0013 0.0012 0.0012 16,000 +0.00(+0.00%)
Jun 21, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 17, 2016 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Jun 03, 2016 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
May 31, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 23, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
May 19, 2016 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
May 12, 2016 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
May 11, 2016 0.0019 0.0019 0.0019 0.0019 30,000 +0.00(+0.00%)
May 05, 2016 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
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.