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 29, 2022 0.0122 0.0139 0.0122 0.0138 102,080 -0.00(-0.72%)
Apr 28, 2022 0.0146 0.0146 0.0139 0.0139 79,239 -0.00(-4.79%)
Apr 27, 2022 0.0122 0.0146 0.0122 0.0146 61,517 +0.00(+19.67%)
Apr 26, 2022 0.0121 0.0134 0.0114 0.0122 466,309 -0.00(-18.67%)
Apr 25, 2022 0.0145 0.0150 0.0110 0.0150 511,771 +0.00(+3.45%)
Apr 22, 2022 0.0146 0.0146 0.0140 0.0145 11,100 -0.00(-5.23%)
Apr 21, 2022 0.0156 0.0160 0.0140 0.0153 222,197 -0.00(-1.92%)
Apr 20, 2022 0.0156 0.0161 0.0156 0.0156 12,736 -0.00(-6.59%)
Apr 19, 2022 0.0167 0.0167 0.0167 0.0167 10,000 -0.00(-1.76%)
Apr 18, 2022 0.0181 0.0181 0.0156 0.0170 293,579 -0.00(-12.82%)
Apr 14, 2022 0.0182 0.0195 0.0182 0.0195 6,760 -0.00(-2.50%)
Apr 13, 2022 0.0180 0.0200 0.0180 0.0200 117,761 +0.00(+25.00%)
Apr 12, 2022 0.0175 0.0183 0.0155 0.0160 470,052 -0.00(-8.57%)
Apr 11, 2022 0.0201 0.0220 0.0168 0.0175 184,095 -0.00(-7.41%)
Apr 08, 2022 0.0181 0.0189 0.0181 0.0189 13,927 +0.00(+2.16%)
Apr 07, 2022 0.0181 0.0190 0.0180 0.0185 112,228 -0.00(-9.76%)
Apr 06, 2022 0.0191 0.0223 0.0187 0.0205 48,182 -0.00(-7.24%)
Apr 05, 2022 0.0244 0.0244 0.0190 0.0221 90,120 +0.00(+11.06%)
Apr 04, 2022 0.0219 0.0219 0.0180 0.0199 17,250 -0.00(-9.13%)
Apr 01, 2022 0.0244 0.0244 0.0207 0.0219 35,500 +0.00(+7.88%)
Mar 31, 2022 0.0209 0.0209 0.0203 0.0203 1,000 +0.00(+1.50%)
Mar 30, 2022 0.0203 0.0231 0.0200 0.0200 68,930 -0.00(-8.68%)
Mar 29, 2022 0.0235 0.0250 0.0210 0.0219 158,716 -0.00(-12.40%)
Mar 28, 2022 0.0219 0.0250 0.0219 0.0250 68,187 +0.00(+9.17%)
Mar 25, 2022 0.0232 0.0239 0.0229 0.0229 19,450 +0.00(+1.78%)
Mar 24, 2022 0.0205 0.0226 0.0205 0.0225 52,420 +0.00(+2.27%)
Mar 23, 2022 0.0205 0.0234 0.0205 0.0220 74,744 +0.00(+7.32%)
Mar 22, 2022 0.0205 0.0239 0.0204 0.0205 39,500 +0.00(+0.99%)
Mar 21, 2022 0.0205 0.0205 0.0202 0.0203 16,100 +0.00(+0.00%)
Mar 18, 2022 0.0203 0.0203 0.0203 0.0203 74,027 +0.00(+4.10%)
Mar 17, 2022 0.0171 0.0205 0.0162 0.0195 124,983 +0.00(+19.63%)
Mar 16, 2022 0.0160 0.0163 0.0160 0.0163 23,300 +0.00(+1.24%)
Mar 15, 2022 0.0160 0.0175 0.0120 0.0161 484,911 -0.00(-4.73%)
Mar 14, 2022 0.0192 0.0192 0.0150 0.0169 521,190 -0.00(-4.52%)
Mar 11, 2022 0.0240 0.0240 0.0154 0.0177 695,949 -0.00(-19.55%)
Mar 10, 2022 0.0222 0.0229 0.0220 0.0220 134,180 -0.00(-5.17%)
Mar 09, 2022 0.0240 0.0240 0.0205 0.0232 106,001 -0.00(-7.20%)
Mar 08, 2022 0.0240 0.0250 0.0240 0.0250 30,899 +0.00(+4.17%)
Mar 07, 2022 0.0250 0.0258 0.0240 0.0240 268,828 -0.00(-2.83%)
Mar 04, 2022 0.0278 0.0278 0.0244 0.0247 33,690 -0.00(-6.79%)
Mar 03, 2022 0.0251 0.0265 0.0250 0.0265 23,617 -0.00(-1.12%)
Mar 02, 2022 0.0270 0.0288 0.0200 0.0268 266,994 +0.00(+3.08%)
Mar 01, 2022 0.0284 0.0285 0.0210 0.0260 424,122 -0.00(-13.33%)
Feb 28, 2022 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Feb 25, 2022 0.0298 0.0300 0.0298 0.0300 6,500 +0.00(+3.45%)
Feb 24, 2022 0.0290 0.0290 0.0280 0.0290 20,400 +0.00(+0.00%)
Feb 23, 2022 0.0300 0.0300 0.0280 0.0290 10,241 -0.00(-3.01%)
Feb 22, 2022 0.0310 0.0310 0.0210 0.0299 888,683 +0.00(+3.10%)
Feb 18, 2022 0.0290 0 -0.00(-12.12%)
Feb 17, 2022 0.0332 0.0359 0.0330 0.0330 34,600 -0.00(-10.33%)
Feb 16, 2022 0.0300 0.0390 0.0300 0.0368 537,007 +0.00(+8.24%)
Feb 15, 2022 0.0320 0.0340 0.0300 0.0340 92,817 +0.01(+19.30%)
Feb 14, 2022 0.0298 0.0311 0.0284 0.0285 100,086 +0.00(+1.79%)
Feb 11, 2022 0.0290 0.0349 0.0280 0.0280 49,556 -0.00(-11.95%)
Feb 10, 2022 0.0350 0.0350 0.0318 0.0318 45,660 -0.00(-6.47%)
Feb 09, 2022 0.0333 0.0340 0.0251 0.0340 1,782,078 +0.00(+9.32%)
Feb 08, 2022 0.0312 0.0323 0.0311 0.0311 26,199 +0.00(+0.00%)
Feb 07, 2022 0.0389 0.0389 0.0307 0.0311 34,189 -0.00(-4.31%)
Feb 04, 2022 0.0370 0.0370 0.0310 0.0325 98,100 -0.00(-3.27%)
Feb 03, 2022 0.0321 0.0397 0.0336 224,337 +0.00(+3.38%)
Feb 02, 2022 0.0386 0.0400 0.0320 0.0325 406,270 -0.01(-16.02%)
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.