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 (%)
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%)
Jun 01, 2021 0.0589 0.0686 0.0589 0.0659 197,508 +0.00(+3.94%)
May 28, 2021 0.0648 0.0648 0.0595 0.0634 33,185 +0.00(+1.60%)
May 27, 2021 0.0589 0.0655 0.0589 0.0624 76,582 -0.00(-0.95%)
May 26, 2021 0.0676 0.0678 0.0596 0.0630 234,889 -0.00(-3.52%)
May 25, 2021 0.0680 0.0680 0.0623 0.0653 44,190 +0.00(+1.56%)
May 24, 2021 0.0668 0.0690 0.0600 0.0643 192,116 -0.00(-3.60%)
May 21, 2021 0.0575 0.0690 0.0574 0.0667 460,043 +0.01(+11.17%)
May 20, 2021 0.0673 0.0673 0.0574 0.0600 323,194 -0.00(-6.83%)
May 19, 2021 0.0600 0.0650 0.0570 0.0644 151,633 +0.00(+0.00%)
May 18, 2021 0.0670 0.0680 0.0571 0.0644 325,063 -0.00(-2.72%)
May 17, 2021 0.0674 0.0700 0.0600 0.0662 155,717 -0.00(-1.78%)
May 14, 2021 0.0690 0.0690 0.0610 0.0674 258,329 +0.00(+3.69%)
May 13, 2021 0.0648 0.0675 0.0561 0.0650 446,693 +0.00(+0.31%)
May 12, 2021 0.0690 0.0690 0.0550 0.0648 420,661 +0.00(+0.00%)
May 11, 2021 0.0649 0.0675 0.0592 0.0648 254,133 +0.00(+0.15%)
May 10, 2021 0.0565 0.0649 0.0562 0.0647 77,286 +0.00(+3.69%)
May 07, 2021 0.0650 0.0659 0.0586 0.0624 33,984 -0.00(-4.59%)
May 06, 2021 0.0606 0.0668 0.0560 0.0654 97,800 +0.00(+1.87%)
May 05, 2021 0.0678 0.0690 0.0560 0.0642 82,136 -0.00(-1.23%)
May 04, 2021 0.0690 0.0690 0.0550 0.0650 246,039 +0.00(+0.00%)
May 03, 2021 0.0589 0.0700 0.0530 0.0650 151,575 +0.01(+10.54%)
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%)
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.