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 (%)
Apr 28, 2023 0.0045 0.0045 0.0032 0.0032 274,014 -0.00(-20.00%)
Apr 27, 2023 0.0040 0.0040 0.0040 0.0040 200 +0.00(+5.26%)
Apr 21, 2023 0.0038 0 -0.00(-13.64%)
Apr 20, 2023 0.0044 0.0044 0.0044 0.0044 100 +0.00(+0.00%)
Apr 19, 2023 0.0044 0.0044 0.0044 0.0044 600 -0.00(-2.22%)
Apr 18, 2023 0.0045 0.0045 0.0045 0.0045 1,400 +0.00(+12.50%)
Apr 17, 2023 0.0040 0.0044 0.0040 0.0040 11,500 +0.00(+2.56%)
Apr 13, 2023 0.0039 0 +0.00(+0.00%)
Apr 12, 2023 0.0039 0.0039 0.0039 0.0039 20,000 +0.00(+0.00%)
Apr 11, 2023 0.0039 0.0039 0.0039 0.0039 170,160 -0.00(-11.36%)
Apr 10, 2023 0.0044 0.0044 0.0044 0.0044 11,900 -0.00(-10.20%)
Apr 06, 2023 0.0044 0.0049 0.0039 0.0049 65,100 +0.00(+11.36%)
Apr 05, 2023 0.0044 0.0044 0.0044 0.0044 10,000 -0.00(-4.35%)
Apr 03, 2023 0.0046 0 +0.00(+17.95%)
Mar 31, 2023 0.0039 0.0039 0.0039 0.0039 225 +0.00(+2.63%)
Mar 29, 2023 0.0038 0 +0.00(+0.00%)
Mar 28, 2023 0.0038 0.0038 0.0038 0.0038 700 -0.00(-17.39%)
Mar 27, 2023 0.0046 0.0046 0.0038 0.0046 2,800 +0.00(+0.00%)
Mar 24, 2023 0.0046 0.0046 0.0046 0.0046 2,000 +0.00(+0.00%)
Mar 23, 2023 0.0045 0.0046 0.0045 0.0046 20,013 +0.00(+2.22%)
Mar 22, 2023 0.0045 0.0045 0.0045 0.0045 80,005 -0.00(-8.16%)
Mar 21, 2023 0.0046 0.0049 0.0046 0.0049 4,907 +0.00(+0.00%)
Mar 17, 2023 0.0049 0 -0.00(-9.26%)
Mar 16, 2023 0.0035 0.0054 0.0035 0.0054 14,632 +0.00(+0.00%)
Mar 15, 2023 0.0035 0.0054 0.0035 0.0054 1,056 +0.00(+35.00%)
Mar 14, 2023 0.0040 0.0040 0.0040 0.0040 2,600 -0.00(-11.11%)
Mar 13, 2023 0.0045 0.0050 0.0045 0.0045 485,295 -0.00(-2.17%)
Mar 10, 2023 0.0045 0.0050 0.0045 0.0046 197,500 +0.00(+0.00%)
Mar 09, 2023 0.0046 0.0046 0.0046 0.0046 82,084 -0.00(-14.81%)
Mar 07, 2023 0.0054 0 +0.00(+3.85%)
Mar 06, 2023 0.0052 0.0052 0.0052 0.0052 3,000 -0.00(-3.70%)
Mar 02, 2023 0.0054 0 -0.00(-1.82%)
Mar 01, 2023 0.0055 0.0055 0.0055 0.0055 4,791 +0.00(+10.00%)
Feb 28, 2023 0.0060 0.0060 0.0045 0.0050 431,522 -0.00(-18.03%)
Feb 24, 2023 0.0061 0 -0.00(-7.58%)
Feb 23, 2023 0.0061 0.0070 0.0060 0.0066 45,715 +0.00(+1.54%)
Feb 22, 2023 0.0070 0.0070 0.0065 0.0065 15,715 +0.00(+0.00%)
Feb 21, 2023 0.0050 0.0065 0.0050 0.0065 225,500 +0.00(+8.33%)
Feb 17, 2023 0.0060 0.0065 0.0060 0.0060 95,500 +0.00(+0.00%)
Feb 16, 2023 0.0070 0.0070 0.0049 0.0060 255,377 -0.00(-14.29%)
Feb 14, 2023 0.0070 0 +0.00(+12.90%)
Feb 10, 2023 0.0062 0 +0.00(+0.00%)
Feb 09, 2023 0.0062 0.0062 0.0062 0.0062 9,000 +0.00(+24.00%)
Feb 08, 2023 0.0056 0.0056 0.0050 0.0050 256,004 -0.00(-10.71%)
Feb 07, 2023 0.0050 0.0056 0.0050 0.0056 16,280 +0.00(+12.00%)
Feb 06, 2023 0.0050 0.0050 0.0050 0.0050 544 +0.00(+0.00%)
Feb 03, 2023 0.0053 0.0060 0.0046 0.0050 146,070 +0.00(+6.38%)
Feb 02, 2023 0.0047 0.0054 0.0047 0.0047 238,083 -0.00(-9.62%)
Feb 01, 2023 0.0060 0.0061 0.0052 0.0052 38,333 +0.00(+0.00%)
Jan 31, 2023 0.0061 0.0075 0.0052 0.0052 102,100 +0.00(+0.00%)
Jan 30, 2023 0.0052 0.0052 0.0052 0.0052 104,000 -0.00(-23.53%)
Jan 27, 2023 0.0070 0.0070 0.0068 0.0068 7,900 -0.00(-10.53%)
Jan 26, 2023 0.0072 0.0076 0.0072 0.0076 51,249 +0.00(+2.70%)
Jan 25, 2023 0.0076 0.0076 0.0071 0.0074 415,000 -0.00(-2.63%)
Jan 24, 2023 0.0068 0.0076 0.0068 0.0076 1,208 +0.00(+2.70%)
Jan 23, 2023 0.0075 0.0077 0.0074 0.0074 178,200 +0.00(+2.78%)
Jan 20, 2023 0.0066 0.0072 0.0066 0.0072 52,402 -0.00(-1.37%)
Jan 19, 2023 0.0050 0.0073 0.0048 0.0073 972,113 +0.00(+46.00%)
Jan 18, 2023 0.0050 0.0050 0.0041 0.0050 221,080 +0.00(+2.04%)
Jan 17, 2023 0.0050 0.0050 0.0045 0.0049 179,010 -0.00(-2.00%)
Jan 13, 2023 0.0040 0.0050 0.0039 0.0050 627,200 +0.00(+42.86%)
Jan 12, 2023 0.0039 0.0041 0.0034 0.0035 169,327 -0.00(-12.50%)
Jan 11, 2023 0.0040 0.0040 0.0040 0.0040 27,900 -0.00(-2.44%)
Jan 10, 2023 0.0038 0.0048 0.0038 0.0041 910,000 +0.00(+13.89%)
Jan 09, 2023 0.0036 0.0041 0.0036 0.0036 207,400 -0.00(-12.20%)
Jan 06, 2023 0.0040 0.0041 0.0040 0.0041 495,603 +0.00(+0.00%)
Jan 05, 2023 0.0041 0.0041 0.0035 0.0041 88,600 +0.00(+2.50%)
Jan 04, 2023 0.0044 0.0044 0.0034 0.0040 92,000 +0.00(+21.21%)
Jan 03, 2023 0.0032 0.0036 0.0032 0.0033 384,313 -0.00(-8.33%)
Dec 30, 2022 0.0036 0.0037 0.0035 0.0036 1,348,352 -0.00(-18.18%)
Dec 29, 2022 0.0045 0.0045 0.0035 0.0044 296,112 +0.00(+18.92%)
Dec 28, 2022 0.0063 0.0070 0.0035 0.0037 6,500,149 -0.00(-42.19%)
Dec 27, 2022 0.0063 0.0064 0.0063 0.0064 12,000 -0.00(-3.03%)
Dec 23, 2022 0.0063 0.0066 0.0063 0.0066 10,361 -0.00(-2.94%)
Dec 21, 2022 0.0068 0 +0.00(+13.33%)
Dec 20, 2022 0.0070 0.0074 0.0060 0.0060 145,509 -0.00(-23.08%)
Dec 16, 2022 0.0078 0 +0.00(+8.33%)
Dec 15, 2022 0.0072 0.0073 0.0072 0.0072 96,700 -0.00(-8.86%)
Dec 14, 2022 0.0076 0.0079 0.0076 0.0079 124,858 +0.00(+9.72%)
Dec 13, 2022 0.0072 0.0072 0.0070 0.0072 470,414 -0.00(-13.25%)
Dec 12, 2022 0.0094 0.0094 0.0083 0.0083 70,000 +0.00(+3.75%)
Dec 09, 2022 0.0080 0.0092 0.0070 0.0080 235,700 -0.00(-14.89%)
Dec 08, 2022 0.0085 0.0094 0.0080 0.0094 121,214 +0.00(+20.51%)
Dec 07, 2022 0.0082 0.0082 0.0078 0.0078 92,600 +0.00(+0.00%)
Dec 06, 2022 0.0086 0.0086 0.0078 0.0078 48,300 +0.00(+0.00%)
Dec 05, 2022 0.0091 0.0094 0.0078 0.0078 221,868 -0.00(-10.34%)
Dec 02, 2022 0.0087 0.0099 0.0087 0.0087 45,000 -0.00(-1.14%)
Dec 01, 2022 0.0092 0.0092 0.0088 0.0088 2,914 -0.00(-12.00%)
Nov 30, 2022 0.0090 0.0109 0.0090 0.0100 66,276 +0.00(+17.65%)
Nov 29, 2022 0.0085 0.0085 0.0085 0.0085 1,700 -0.00(-1.16%)
Nov 23, 2022 0.0086 0 -0.00(-13.13%)
Nov 22, 2022 0.0105 0.0105 0.0086 0.0099 20,444 -0.00(-9.17%)
Nov 18, 2022 0.0109 0 +0.00(+0.93%)
Nov 17, 2022 0.0099 0.0108 0.0099 0.0108 126,250 +0.00(+16.13%)
Nov 16, 2022 0.0085 0.0098 0.0076 0.0093 785,591 +0.00(+0.00%)
Nov 15, 2022 0.0091 0.0093 0.0085 0.0093 35,000 +0.00(+1.09%)
Nov 14, 2022 0.0110 0.0110 0.0085 0.0092 293,778 +0.00(+2.22%)
Nov 11, 2022 0.0090 0.0103 0.0083 0.0090 388,380 -0.00(-18.92%)
Nov 10, 2022 0.0120 0.0120 0.0111 0.0111 141,330 +0.00(+7.77%)
Nov 09, 2022 0.0103 0.0103 0.0103 0.0103 40,200 -0.00(-17.60%)
Nov 08, 2022 0.0128 0.0128 0.0103 0.0125 977,300 -0.00(-2.34%)
Nov 07, 2022 0.0119 0.0128 0.0105 0.0128 290,510 +0.00(+21.90%)
Nov 04, 2022 0.0104 0.0105 0.0104 0.0105 183,490 -0.00(-0.94%)
Nov 03, 2022 0.0106 0.0106 0.0106 0.0106 500 +0.00(+4.95%)
Nov 02, 2022 0.0101 0.0101 0.0101 0.0101 200,000 +0.00(+0.00%)
Nov 01, 2022 0.0101 0.0101 0.0101 0.0101 55,000 -0.00(-12.93%)
Oct 31, 2022 0.0115 0.0116 0.0101 0.0116 191,500 +0.00(+0.00%)
Oct 28, 2022 0.0130 0.0130 0.0116 0.0116 91,145 -0.00(-6.45%)
Oct 25, 2022 0.0124 0 +0.00(+3.33%)
Oct 24, 2022 0.0120 0 +0.00(+17.65%)
Oct 20, 2022 0.0102 0 -0.00(-23.31%)
Oct 19, 2022 0.0133 0.0133 0.0133 0.0133 725 -0.00(-3.62%)
Oct 17, 2022 0.0138 0 -0.00(-0.72%)
Oct 14, 2022 0.0121 0.0139 0.0121 0.0139 1,300 -0.00(-0.71%)
Oct 13, 2022 0.0130 0.0140 0.0130 0.0140 4,500 -0.00(-5.41%)
Oct 12, 2022 0.0120 0.0148 0.0113 0.0148 204,490 +0.00(+15.62%)
Oct 11, 2022 0.0120 0.0128 0.0120 0.0128 96,000 -0.00(-8.57%)
Oct 07, 2022 0.0140 0 +0.00(+0.00%)
Oct 06, 2022 0.0111 0.0140 0.0111 0.0140 143,396 +0.00(+8.53%)
Oct 05, 2022 0.0103 0.0129 0.0103 0.0129 11,849 +0.00(+7.50%)
Oct 04, 2022 0.0102 0.0120 0.0102 0.0120 20,400 +0.00(+0.84%)
Oct 03, 2022 0.0141 0.0141 0.0101 0.0119 55,600 -0.00(-15.00%)
Sep 30, 2022 0.0147 0.0147 0.0113 0.0140 135,016 +0.00(+12.00%)
Sep 29, 2022 0.0150 0.0150 0.0125 0.0125 14,000 -0.00(-15.54%)
Sep 28, 2022 0.0138 0.0149 0.0126 0.0148 28,400 +0.00(+2.07%)
Sep 27, 2022 0.0110 0.0149 0.0106 0.0145 106,609 +0.00(+11.54%)
Sep 26, 2022 0.0107 0.0130 0.0101 0.0130 119,603 +0.00(+15.04%)
Sep 23, 2022 0.0112 0.0125 0.0106 0.0113 240,093 -0.00(-13.74%)
Sep 22, 2022 0.0122 0.0147 0.0110 0.0131 90,019 -0.00(-6.43%)
Sep 21, 2022 0.0120 0.0150 0.0120 0.0140 12,190 +0.00(+0.00%)
Sep 20, 2022 0.0140 0.0150 0.0123 0.0140 111,785 -0.00(-2.78%)
Sep 19, 2022 0.0110 0.0144 0.0107 0.0144 75,240 +0.00(+16.13%)
Sep 16, 2022 0.0126 0.0151 0.0105 0.0124 75,500 -0.00(-14.48%)
Sep 15, 2022 0.0136 0.0157 0.0119 0.0145 669,908 +0.00(+17.89%)
Sep 14, 2022 0.0117 0.0123 0.0101 0.0123 172,000 +0.00(+10.81%)
Sep 13, 2022 0.0108 0.0120 0.0105 0.0111 640,000 -0.00(-2.63%)
Sep 12, 2022 0.0120 0.0120 0.0110 0.0114 384,790 -0.00(-17.99%)
Sep 09, 2022 0.0110 0.0139 0.0110 0.0139 1,300 -0.00(-0.71%)
Sep 07, 2022 0.0140 0 +0.00(+0.00%)
Sep 06, 2022 0.0130 0.0141 0.0107 0.0140 266,338 -0.00(-0.71%)
Sep 02, 2022 0.0138 0.0141 0.0106 0.0141 129,862 +0.00(+2.17%)
Sep 01, 2022 0.0111 0.0140 0.0111 0.0138 481,688 +0.00(+28.97%)
Aug 31, 2022 0.0115 0.0115 0.0103 0.0107 609,673 -0.00(-6.96%)
Aug 30, 2022 0.0120 0.0120 0.0111 0.0115 26,083 +0.00(+1.77%)
Aug 29, 2022 0.0106 0.0113 0.0099 0.0113 1,365,023 +0.00(+0.00%)
Aug 26, 2022 0.0110 0.0129 0.0101 0.0113 311,175 +0.00(+1.80%)
Aug 25, 2022 0.0110 0.0111 0.0100 0.0111 539,822 +0.00(+9.90%)
Aug 24, 2022 0.0120 0.0120 0.0101 0.0101 597,524 -0.00(-12.93%)
Aug 23, 2022 0.0119 0.0119 0.0111 0.0116 168,802 +0.00(+0.00%)
Aug 22, 2022 0.0124 0.0124 0.0116 0.0116 24,982 -0.00(-14.71%)
Aug 19, 2022 0.0136 0.0136 0.0115 0.0136 54,220 +0.00(+1.49%)
Aug 17, 2022 0.0134 0 +0.00(+9.84%)
Aug 16, 2022 0.0120 0.0122 0.0115 0.0122 134,500 +0.00(+1.67%)
Aug 15, 2022 0.0120 0.0120 0.0120 0.0120 500 +0.00(+5.26%)
Aug 12, 2022 0.0115 0.0115 0.0110 0.0114 46,190 -0.00(-0.87%)
Aug 11, 2022 0.0118 0.0118 0.0115 0.0115 32,100 -0.00(-6.50%)
Aug 10, 2022 0.0123 0.0123 0.0123 0.0123 13,600 +0.00(+3.36%)
Aug 09, 2022 0.0128 0.0131 0.0111 0.0119 497,787 -0.00(-9.16%)
Aug 08, 2022 0.0146 0.0149 0.0131 0.0131 325,049 -0.00(-11.49%)
Aug 05, 2022 0.0150 0.0150 0.0148 0.0148 600 +0.00(+1.37%)
Aug 04, 2022 0.0152 0.0152 0.0146 0.0146 34,400 -0.00(-7.59%)
Aug 03, 2022 0.0147 0.0158 0.0147 0.0158 2,800 +0.00(+0.00%)
Aug 02, 2022 0.0158 0.0158 0.0146 0.0158 189,990 +0.00(+3.95%)
Aug 01, 2022 0.0145 0.0158 0.0145 0.0152 92,352 -0.00(-3.80%)
Jul 29, 2022 0.0164 0.0170 0.0158 0.0158 17,475 -0.00(-3.66%)
Jul 28, 2022 0.0165 0.0165 0.0159 0.0164 85,002 +0.00(+3.80%)
Jul 27, 2022 0.0165 0.0174 0.0158 0.0158 412,450 -0.00(-15.51%)
Jul 26, 2022 0.0170 0.0187 0.0165 0.0187 282,024 -0.00(-1.58%)
Jul 25, 2022 0.0180 0.0195 0.0170 0.0190 205,833 -0.00(-3.06%)
Jul 22, 2022 0.0196 0.0200 0.0170 0.0196 112,645 +0.00(+0.00%)
Jul 21, 2022 0.0207 0.0207 0.0170 0.0196 295,500 +0.00(+0.51%)
Jul 20, 2022 0.0170 0.0195 0.0160 0.0195 1,615,531 +0.00(+8.33%)
Jul 19, 2022 0.0185 0.0224 0.0157 0.0180 4,228,087 -0.00(-2.17%)
Jul 18, 2022 0.0140 0.0185 0.0130 0.0184 910,318 +0.00(+31.43%)
Jul 15, 2022 0.0120 0.0145 0.0120 0.0140 774,157 +0.00(+12.00%)
Jul 14, 2022 0.0110 0.0130 0.0110 0.0125 761,349 +0.00(+22.55%)
Jul 13, 2022 0.0130 0.0139 0.0102 0.0102 129,490 -0.00(-21.54%)
Jul 12, 2022 0.0140 0.0140 0.0105 0.0130 66,895 +0.00(+7.44%)
Jul 11, 2022 0.0140 0.0180 0.0120 0.0121 582,597 -0.00(-3.20%)
Jul 08, 2022 0.0135 0.0135 0.0125 0.0125 20,100 -0.00(-6.72%)
Jul 07, 2022 0.0118 0.0134 0.0118 0.0134 18,044 +0.00(+14.53%)
Jul 06, 2022 0.0117 0.0117 0.0117 0.0117 1,000 +0.00(+17.00%)
Jul 05, 2022 0.0117 0.0135 0.0100 0.0100 306,550 -0.00(-14.53%)
Jul 01, 2022 0.0117 0.0117 0.0117 0.0117 3,500 +0.00(+15.84%)
Jun 30, 2022 0.0105 0.0140 0.0101 0.0101 292,422 -0.00(-3.81%)
Jun 29, 2022 0.0120 0.0120 0.0105 0.0105 15,000 -0.00(-12.50%)
Jun 28, 2022 0.0110 0.0120 0.0110 0.0120 4,200 -0.00(-13.67%)
Jun 27, 2022 0.0139 0.0139 0.0125 0.0139 17,500 +0.00(+18.80%)
Jun 24, 2022 0.0117 0.0117 0.0117 0.0117 1,130 -0.00(-10.00%)
Jun 23, 2022 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-9.09%)
Jun 22, 2022 0.0143 0.0143 0.0143 0.0143 9,000 +0.00(+8.33%)
Jun 21, 2022 0.0139 0.0140 0.0106 0.0132 724,036 +0.00(+14.78%)
Jun 17, 2022 0.0115 0.0115 0.0115 0.0115 9,000 +0.00(+15.00%)
Jun 16, 2022 0.0120 0.0120 0.0100 0.0100 23,500 -0.00(-15.97%)
Jun 15, 2022 0.0112 0.0119 0.0110 0.0119 253,720 -0.00(-4.03%)
Jun 14, 2022 0.0126 0.0138 0.0110 0.0124 236,490 -0.00(-4.62%)
Jun 13, 2022 0.0130 0.0138 0.0130 0.0130 283,615 +0.00(+4.00%)
Jun 10, 2022 0.0125 0.0125 0.0125 0.0125 5,000 +0.00(+0.00%)
Jun 09, 2022 0.0125 0.0125 0.0125 0.0125 3,600 -0.00(-2.34%)
Jun 08, 2022 0.0122 0.0128 0.0122 0.0128 2,313 +0.00(+5.79%)
Jun 07, 2022 0.0118 0.0121 0.0118 0.0121 60,310 -0.00(-11.68%)
Jun 06, 2022 0.0137 0.0137 0.0137 0.0137 20,053 +0.00(+8.73%)
Jun 03, 2022 0.0130 0.0130 0.0126 0.0126 43,710 +0.00(+6.78%)
Jun 02, 2022 0.0118 0.0118 0.0118 0.0118 100 -0.00(-10.61%)
Jun 01, 2022 0.0131 0.0132 0.0131 0.0132 8,145 +0.00(+1.54%)
May 31, 2022 0.0129 0.0133 0.0129 0.0130 12,990 -0.00(-2.26%)
May 27, 2022 0.0115 0.0133 0.0100 0.0133 502,526 +0.00(+15.65%)
May 26, 2022 0.0133 0.0133 0.0115 0.0115 84,000 +0.00(+13.86%)
May 25, 2022 0.0102 0.0102 0.0101 0.0101 66,400 -0.00(-26.81%)
May 24, 2022 0.0138 0.0138 0.0138 0.0138 1,000 -0.00(-0.72%)
May 23, 2022 0.0132 0.0140 0.0100 0.0139 21,000 +0.00(+15.83%)
May 20, 2022 0.0120 0.0120 0.0120 0.0120 28,500 +0.00(+14.29%)
May 19, 2022 0.0106 0.0119 0.0105 0.0105 40,000 -0.00(-24.46%)
May 18, 2022 0.0130 0.0139 0.0115 0.0139 104,000 +0.00(+15.83%)
May 17, 2022 0.0100 0.0130 0.0100 0.0120 23,100 -0.00(-6.25%)
May 16, 2022 0.0124 0.0129 0.0101 0.0128 189,424 +0.00(+6.67%)
May 12, 2022 0.0120 0 -0.00(-7.69%)
May 11, 2022 0.0130 0.0144 0.0125 0.0130 380,420 +0.00(+8.33%)
May 10, 2022 0.0125 0.0130 0.0120 0.0120 233,500 -0.00(-7.69%)
May 09, 2022 0.0125 0.0140 0.0120 0.0130 92,290 +0.00(+4.00%)
May 06, 2022 0.0125 0.0125 0.0125 0.0125 14,000 +0.00(+0.00%)
May 05, 2022 0.0148 0.0148 0.0125 0.0125 7,378 +0.00(+0.00%)
May 03, 2022 0.0125 0 -0.00(-5.30%)
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.