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 (%)
Feb 29, 2024 0.8690 0.8850 0.8150 0.8800 77,227 +0.03(+3.53%)
Feb 28, 2024 0.8213 0.8500 0.7610 0.8500 89,322 +0.04(+4.29%)
Feb 27, 2024 0.7440 0.8510 0.7440 0.8150 81,042 +0.06(+7.95%)
Feb 26, 2024 0.7250 0.7980 0.6700 0.7550 130,642 +0.09(+13.53%)
Feb 23, 2024 0.6900 0.7300 0.6050 0.6650 160,256 -0.01(-1.48%)
Feb 22, 2024 0.5930 0.6750 0.5930 0.6750 78,824 +0.09(+14.41%)
Feb 21, 2024 0.6146 0.6750 0.5710 0.5900 82,833 -0.03(-5.30%)
Feb 20, 2024 0.5940 0.6230 0.5600 0.6230 89,225 +0.07(+13.27%)
Feb 16, 2024 0.5100 0.6000 0.5100 0.5500 169,856 +0.04(+7.84%)
Feb 15, 2024 0.5125 0.5350 0.4870 0.5100 250,879 -0.02(-2.86%)
Feb 14, 2024 0.5570 0.5700 0.5049 0.5250 250,840 -0.03(-4.55%)
Feb 13, 2024 0.4750 0.5900 0.4500 0.5500 139,785 +0.08(+17.02%)
Feb 12, 2024 0.3500 0.6200 0.3350 0.4700 102,289 +0.13(+38.24%)
Feb 09, 2024 0.4000 0.4000 0.2999 0.3400 102,072 -0.08(-20.00%)
Feb 08, 2024 0.3999 0.4350 0.3900 0.4250 249,806 +0.02(+6.25%)
Feb 07, 2024 0.2500 0.4000 0.2450 0.4000 162,264 +0.16(+64.95%)
Feb 06, 2024 0.2500 0.2600 0.2400 0.2425 30,834 +0.00(+1.04%)
Feb 05, 2024 0.2375 0.2700 0.2375 0.2400 46,008 +0.01(+3.45%)
Feb 02, 2024 0.2400 0.2420 0.2200 0.2320 58,994 -0.00(-0.43%)
Feb 01, 2024 0.1950 0.2845 0.1905 0.2330 538,599 +0.05(+25.95%)
Jan 31, 2024 0.1900 0.1900 0.1800 0.1850 17,865 -0.00(-0.11%)
Jan 30, 2024 0.1710 0.1852 0.1710 0.1852 21,603 -0.00(-1.49%)
Jan 29, 2024 0.1988 0.1989 0.1700 0.1880 81,901 +0.00(+0.27%)
Jan 26, 2024 0.1720 0.1875 0.1720 0.1875 28,032 -0.00(-1.32%)
Jan 25, 2024 0.1895 0.1900 0.1710 0.1900 64,946 +0.00(+0.00%)
Jan 24, 2024 0.1924 0.1990 0.1900 0.1900 266,225 +0.00(+0.42%)
Jan 23, 2024 0.1995 0.1995 0.1518 0.1892 337,852 -0.01(-5.12%)
Jan 22, 2024 0.1100 0.1995 0.1000 0.1994 901,180 +0.10(+99.40%)
Jan 19, 2024 0.0834 0.1000 0.0720 0.1000 26,000 +0.03(+42.86%)
Jan 18, 2024 0.0697 0.0700 0.0697 0.0700 16,000 -0.03(-30.00%)
Jan 17, 2024 0.0691 0.1190 0.0691 0.1000 24,270 -0.01(-8.26%)
Jan 16, 2024 0.1143 0.1143 0.1090 0.1090 2,500 -0.01(-4.64%)
Jan 12, 2024 0.0710 0.1143 0.0710 0.1143 16,750 +0.01(+6.82%)
Jan 11, 2024 0.1070 0.1070 0.1070 0.1070 1,000 +0.00(+4.39%)
Jan 10, 2024 0.1309 0.1309 0.1025 0.1025 633 +0.01(+7.56%)
Jan 09, 2024 0.1090 0.1190 0.0715 0.0953 8,988 -0.02(-17.13%)
Jan 08, 2024 0.1100 0.1150 0.0900 0.1150 13,954 +0.00(+4.26%)
Jan 05, 2024 0.0973 0.1103 0.0900 0.1103 16,660 +0.01(+7.09%)
Jan 04, 2024 0.1000 0.1060 0.0905 0.1030 10,287 -0.01(-12.71%)
Jan 03, 2024 0.1090 0.1180 0.0800 0.1180 26,046 +0.00(+0.00%)
Jan 02, 2024 0.1090 0.1180 0.0800 0.1180 10,000 +0.01(+9.26%)
Dec 29, 2023 0.0785 0.1080 0.0785 0.1080 8,102 +0.00(+0.00%)
Dec 28, 2023 0.0606 0.1080 0.0606 0.1080 2,270 +0.00(+0.00%)
Dec 27, 2023 0.0601 0.1130 0.0596 0.1080 71,071 -0.03(-20.00%)
Dec 26, 2023 0.0800 0.1350 0.0800 0.1350 4,280 +0.02(+17.49%)
Dec 22, 2023 0.1000 0.1149 0.1000 0.1149 1,285 +0.01(+6.39%)
Dec 21, 2023 0.0800 0.1080 0.0800 0.1080 12,000 -0.01(-8.47%)
Dec 20, 2023 0.0780 0.1180 0.0780 0.1180 13,050 -0.00(-1.67%)
Dec 19, 2023 0.1350 0.1350 0.0785 0.1200 15,873 -0.01(-10.58%)
Dec 15, 2023 0.1342 0 +0.00(+0.00%)
Dec 14, 2023 0.0916 0.1342 0.0916 0.1342 6,191 +0.01(+10.00%)
Dec 13, 2023 0.1260 0.1260 0.0756 0.1220 3,358 +0.04(+44.21%)
Dec 12, 2023 0.0750 0.1232 0.0750 0.0846 2,475 -0.03(-26.75%)
Dec 08, 2023 0.1155 0 -0.00(-3.75%)
Dec 07, 2023 0.1190 0.1200 0.0779 0.1200 7,081 +0.00(+1.69%)
Dec 06, 2023 0.1180 0.1180 0.1000 0.1180 10,500 -0.00(-1.67%)
Dec 05, 2023 0.1175 0.1200 0.1050 0.1200 18,500 +0.01(+9.09%)
Dec 04, 2023 0.1200 0.1200 0.0901 0.1100 27,507 -0.01(-6.78%)
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.