Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Conservative Broadcast Media & Journalism Inc (OP: CBMJ )

0.2290 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.0254 0.0254 0.0254 7,641,283 -0.00(-15.33%)
Dec 30, 2020 0.0362 0.0382 0.0241 0.0300 7,641,283 -0.00(-13.79%)
Dec 29, 2020 0.0200 0.0348 0.0184 0.0348 6,891,546 +0.01(+73.13%)
Dec 28, 2020 0.0195 0.0201 0.0195 0.0201 1,077,215 +0.00(+3.61%)
Dec 24, 2020 0.0188 0.0195 0.0180 0.0194 270,200 -0.00(-0.51%)
Dec 23, 2020 0.0174 0.0195 0.0159 0.0195 1,201,478 +0.00(+12.07%)
Dec 22, 2020 0.0158 0.0175 0.0151 0.0174 607,936 +0.00(+2.35%)
Dec 21, 2020 0.0118 0.0170 0.0118 0.0170 1,548,779 +0.00(+3.03%)
Dec 18, 2020 0.0152 0.0165 0.0144 0.0165 278,400 -0.00(-1.20%)
Dec 17, 2020 0.0160 0.0170 0.0151 0.0167 529,281 +0.00(+9.87%)
Dec 16, 2020 0.0162 0.0170 0.0130 0.0152 920,551 +0.00(+3.40%)
Dec 15, 2020 0.0123 0.0147 0.0123 0.0147 1,155,764 +0.00(+13.08%)
Dec 14, 2020 0.0101 0.0130 0.0101 0.0130 404,022 +0.00(+22.64%)
Dec 11, 2020 0.0100 0.0112 0.0100 0.0106 434,500 -0.00(-0.93%)
Dec 10, 2020 0.0101 0.0109 0.0101 0.0107 96,500 -0.00(-6.96%)
Dec 09, 2020 0.0127 0.0127 0.0105 0.0115 249,815 -0.00(-0.86%)
Dec 08, 2020 0.0110 0.0129 0.0110 0.0116 523,349 -0.00(-3.33%)
Dec 07, 2020 0.0110 0.0120 0.0100 0.0120 196,962 +0.00(+9.09%)
Dec 04, 2020 0.0109 0.0110 0.0102 0.0110 607,800 +0.00(+6.80%)
Dec 03, 2020 0.0101 0.0115 0.0100 0.0103 595,900 -0.00(-10.43%)
Dec 02, 2020 0.0110 0.0125 0.0100 0.0115 747,578 -0.00(-9.45%)
Dec 01, 2020 0.0130 0.0140 0.0104 0.0127 1,855,150 +0.00(+6.72%)
Nov 30, 2020 0.0111 0.0134 0.0103 0.0119 573,487 -0.00(-0.83%)
Nov 27, 2020 0.0116 0.0120 0.0103 0.0120 47,400 -0.00(-7.69%)
Nov 25, 2020 0.0148 0.0148 0.0120 0.0130 64,100 +0.00(+2.36%)
Nov 24, 2020 0.0128 0.0128 0.0101 0.0127 1,350,522 +0.00(+9.48%)
Nov 23, 2020 0.0109 0.0127 0.0100 0.0116 472,600 -0.00(-0.85%)
Nov 20, 2020 0.0115 0.0117 0.0107 0.0117 96,000 -0.00(-7.87%)
Nov 19, 2020 0.0145 0.0145 0.0103 0.0127 1,019,651 -0.00(-11.81%)
Nov 18, 2020 0.0130 0.0150 0.0126 0.0144 80,905 -0.00(-3.36%)
Nov 17, 2020 0.0126 0.0149 0.0103 0.0149 373,672 +0.00(+24.17%)
Nov 16, 2020 0.0118 0.0148 0.0100 0.0120 544,451 -0.00(-4.76%)
Nov 13, 2020 0.0131 0.0150 0.0117 0.0126 531,100 -0.00(-3.82%)
Nov 12, 2020 0.0135 0.0135 0.0125 0.0131 1,821,166 -0.00(-2.96%)
Nov 11, 2020 0.0120 0.0135 0.0110 0.0135 365,045 +0.00(+12.50%)
Nov 10, 2020 0.0130 0.0130 0.0120 0.0120 48,904 -0.00(-9.77%)
Nov 09, 2020 0.0131 0.0136 0.0129 0.0133 59,036 -0.00(-7.64%)
Nov 06, 2020 0.0120 0.0144 0.0120 0.0144 206,800 +0.00(+17.07%)
Nov 05, 2020 0.0122 0.0162 0.0115 0.0123 215,060 -0.00(-8.21%)
Nov 04, 2020 0.0133 0.0136 0.0133 0.0134 393,100 +0.00(+12.61%)
Nov 03, 2020 0.0138 0.0140 0.0118 0.0119 1,210,100 -0.00(-15.00%)
Nov 02, 2020 0.0127 0.0141 0.0127 0.0140 238,308 +0.00(+0.72%)
Oct 30, 2020 0.0160 0.0160 0.0123 0.0139 228,100 -0.00(-0.71%)
Oct 29, 2020 0.0142 0.0162 0.0131 0.0140 528,671 -0.00(-13.04%)
Oct 28, 2020 0.0172 0.0188 0.0137 0.0161 948,464 -0.00(-6.94%)
Oct 27, 2020 0.0200 0.0231 0.0131 0.0173 3,738,784 -0.00(-13.07%)
Oct 26, 2020 0.0105 0.0207 0.0105 0.0199 3,243,578 +0.01(+59.20%)
Oct 23, 2020 0.0127 0.0127 0.0124 0.0125 380,600 -0.00(-1.57%)
Oct 22, 2020 0.0129 0.0129 0.0119 0.0127 221,710 -0.00(-0.78%)
Oct 21, 2020 0.0120 0.0130 0.0119 0.0128 1,043,441 +0.00(+1.59%)
Oct 20, 2020 0.0145 0.0146 0.0120 0.0126 889,868 -0.00(-5.97%)
Oct 19, 2020 0.0162 0.0177 0.0119 0.0134 1,884,062 -0.00(-8.84%)
Oct 16, 2020 0.0128 0.0250 0.0120 0.0147 8,921,700 +0.00(+18.55%)
Oct 15, 2020 0.0125 0.0125 0.0124 0.0124 7,100 -0.00(-1.59%)
Oct 14, 2020 0.0117 0.0131 0.0105 0.0126 422,264 +0.00(+5.88%)
Oct 13, 2020 0.0092 0.0131 0.0092 0.0119 320,309 -0.00(-9.16%)
Oct 12, 2020 0.0111 0.0131 0.0111 0.0131 96,866 -0.00(-0.76%)
Oct 09, 2020 0.0105 0.0132 0.0100 0.0132 343,000 +0.00(+8.20%)
Oct 08, 2020 0.0125 0.0130 0.0120 0.0122 1,725,812 -0.00(-6.87%)
Oct 07, 2020 0.0150 0.0157 0.0120 0.0131 1,518,738 -0.00(-14.38%)
Oct 06, 2020 0.0161 0.0161 0.0142 0.0153 116,738 +0.00(+4.79%)
Oct 05, 2020 0.0130 0.0149 0.0130 0.0146 233,306 +0.00(+5.80%)
Oct 02, 2020 0.0140 0.0150 0.0135 0.0138 607,300 -0.00(-7.38%)
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.