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 30, 2018 0.0072 0.0075 0.0070 0.0070 246,849 -0.00(-1.41%)
Apr 27, 2018 0.0075 0.0075 0.0066 0.0071 760,266 +0.00(+1.43%)
Apr 26, 2018 0.0076 0.0083 0.0070 0.0070 409,950 -0.00(-6.67%)
Apr 25, 2018 0.0090 0.0090 0.0075 0.0075 170,600 -0.00(-5.78%)
Apr 24, 2018 0.0085 0.0085 0.0075 0.0080 373,710 +0.00(+6.13%)
Apr 23, 2018 0.0087 0.0087 0.0074 0.0075 78,349 -0.00(-13.69%)
Apr 20, 2018 0.0075 0.0087 0.0075 0.0087 203,672 +0.00(+17.43%)
Apr 19, 2018 0.0071 0.0079 0.0066 0.0074 151,653 -0.00(-6.33%)
Apr 18, 2018 0.0094 0.0094 0.0068 0.0079 215,109 -0.00(-3.66%)
Apr 17, 2018 0.0095 0.0095 0.0075 0.0082 82,862 -0.00(-7.66%)
Apr 16, 2018 0.0087 0.0092 0.0076 0.0089 455,750 +0.00(+2.07%)
Apr 13, 2018 0.0074 0.0087 0.0074 0.0087 81,700 +0.00(+10.13%)
Apr 12, 2018 0.0088 0.0088 0.0060 0.0079 591,598 -0.00(-10.23%)
Apr 11, 2018 0.0065 0.0088 0.0065 0.0088 47,000 +0.00(+33.33%)
Apr 10, 2018 0.0065 0.0080 0.0065 0.0066 56,692 -0.00(-17.50%)
Apr 09, 2018 0.0075 0.0080 0.0070 0.0080 304,125 +0.00(+8.11%)
Apr 06, 2018 0.0074 0.0080 0.0072 0.0074 141,501 -0.00(-7.50%)
Apr 05, 2018 0.0073 0.0080 0.0060 0.0080 744,219 +0.00(+0.00%)
Apr 04, 2018 0.0085 0.0085 0.0076 0.0080 214,936 +0.00(+0.00%)
Apr 03, 2018 0.0072 0.0085 0.0072 0.0080 33,150 +0.00(+11.11%)
Apr 02, 2018 0.0082 0.0082 0.0063 0.0072 287,194 -0.00(-10.00%)
Mar 29, 2018 0.0080 0.0080 0.0080 0 +0.00(+8.11%)
Mar 28, 2018 0.0079 0.0079 0.0074 0.0074 45,168 -0.00(-6.33%)
Mar 27, 2018 0.0093 0.0093 0.0074 0.0079 180,723 +0.00(+0.00%)
Mar 26, 2018 0.0079 0.0080 0.0079 0.0079 439,501 +0.00(+6.76%)
Mar 23, 2018 0.0082 0.0092 0.0065 0.0074 1,200,900 -0.00(-19.48%)
Mar 22, 2018 0.0086 0.0092 0.0077 0.0092 54,299 +0.00(+2.11%)
Mar 21, 2018 0.0098 0.0098 0.0084 0.0090 170,900 -0.00(-1.85%)
Mar 20, 2018 0.0093 0.0098 0.0079 0.0092 314,592 -0.00(-1.40%)
Mar 19, 2018 0.0090 0.0094 0.0089 0.0093 231,836 +0.00(+3.33%)
Mar 16, 2018 0.0087 0.0093 0.0080 0.0090 222,230 +0.00(+4.05%)
Mar 15, 2018 0.0088 0.0096 0.0077 0.0086 72,217 +0.00(+2.98%)
Mar 14, 2018 0.0098 0.0098 0.0077 0.0084 262,961 -0.00(-10.64%)
Mar 13, 2018 0.0092 0.0094 0.0085 0.0094 70,298 +0.00(+5.62%)
Mar 12, 2018 0.0098 0.0098 0.0080 0.0089 235,074 -0.00(-1.11%)
Mar 09, 2018 0.0071 0.0091 0.0071 0.0090 822,520 +0.00(+0.00%)
Mar 08, 2018 0.0106 0.0106 0.0080 0.0090 124,800 -0.00(-11.76%)
Mar 07, 2018 0.0083 0.0104 0.0082 0.0102 636,048 +0.00(+24.39%)
Mar 06, 2018 0.0083 0.0112 0.0082 0.0082 710,785 +0.00(+1.23%)
Mar 05, 2018 0.0119 0.0119 0.0081 0.0081 906,896 -0.00(-19.80%)
Mar 02, 2018 0.0095 0.0120 0.0084 0.0101 1,610,532 +0.00(+18.82%)
Mar 01, 2018 0.0092 0.0096 0.0085 0.0085 331,340 -0.00(-8.60%)
Feb 28, 2018 0.0104 0.0104 0.0092 0.0093 412,372 +0.00(+4.49%)
Feb 27, 2018 0.0075 0.0106 0.0075 0.0089 1,257,551 -0.00(-15.24%)
Feb 26, 2018 0.0115 0.0120 0.0102 0.0105 473,842 -0.00(-2.78%)
Feb 23, 2018 0.0125 0.0131 0.0108 0.0108 1,424,338 -0.00(-17.56%)
Feb 22, 2018 0.0121 0.0150 0.0114 0.0131 1,269,015 +0.00(+8.26%)
Feb 21, 2018 0.0097 0.0138 0.0097 0.0121 2,864,824 +0.00(+14.15%)
Feb 20, 2018 0.0125 0.0125 0.0102 0.0106 535,682 -0.00(-2.48%)
Feb 16, 2018 0.0109 0.0109 0.0109 0 -0.00(-14.41%)
Feb 15, 2018 0.0124 0.0128 0.0102 0.0127 1,908,652 +0.00(+5.83%)
Feb 14, 2018 0.0125 0.0132 0.0101 0.0120 762,744 -0.00(-4.00%)
Feb 13, 2018 0.0094 0.0150 0.0094 0.0125 1,789,426 +0.00(+34.41%)
Feb 12, 2018 0.0094 0.0094 0.0083 0.0093 539,215 -0.00(-1.06%)
Feb 09, 2018 0.0086 0.0094 0.0083 0.0094 898,330 +0.00(+9.30%)
Feb 08, 2018 0.0099 0.0099 0.0086 0.0086 683,040 -0.00(-12.24%)
Feb 07, 2018 0.0108 0.0108 0.0085 0.0098 1,637,714 -0.00(-9.26%)
Feb 06, 2018 0.0099 0.0108 0.0091 0.0108 642,870 +0.00(+18.68%)
Feb 05, 2018 0.0124 0.0124 0.0093 0.0091 1,534,538 -0.00(-24.17%)
Feb 02, 2018 0.0160 0.0167 0.0101 0.0120 4,702,042 -0.00(-19.57%)
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.