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 )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
May 31, 2019 0.0036 0.0044 0.0036 0.0044 19,000 +0.00(+4.76%)
May 30, 2019 0.0036 0.0042 0.0036 0.0042 412,500 +0.00(+16.67%)
May 29, 2019 0.0036 0.0037 0.0036 0.0036 96,446 -0.00(-21.74%)
May 28, 2019 0.0046 0.0046 0.0036 0.0046 289,000 +0.00(+2.22%)
May 24, 2019 0.0040 0.0046 0.0035 0.0045 110,700 +0.00(+12.50%)
May 23, 2019 0.0046 0.0046 0.0040 0.0040 130,000 -0.00(-13.04%)
May 22, 2019 0.0046 0.0046 0.0046 0.0046 5,000 +0.00(+0.00%)
May 21, 2019 0.0046 0.0046 0.0046 0.0046 40,010 +0.00(+0.00%)
May 20, 2019 0.0046 0.0046 0.0046 0.0046 5,040 +0.00(+4.55%)
May 17, 2019 0.0047 0.0047 0.0044 0.0044 63,500 -0.00(-6.38%)
May 16, 2019 0.0041 0.0047 0.0041 0.0047 106,358 +0.00(+14.63%)
May 15, 2019 0.0047 0.0047 0.0041 0.0041 173,500 -0.00(-12.77%)
May 14, 2019 0.0041 0.0047 0.0040 0.0047 98,030 +0.00(+17.50%)
May 13, 2019 0.0054 0.0054 0.0040 0.0040 60,865 -0.00(-20.00%)
May 10, 2019 0.0042 0.0050 0.0040 0.0050 225,000 +0.00(+19.05%)
May 09, 2019 0.0055 0.0055 0.0042 0.0042 47,202 -0.00(-23.64%)
May 08, 2019 0.0049 0.0055 0.0040 0.0055 342,000 +0.00(+12.24%)
May 07, 2019 0.0043 0.0049 0.0040 0.0049 186,616 +0.00(+11.36%)
May 06, 2019 0.0045 0.0060 0.0040 0.0044 456,564 -0.00(-2.22%)
May 03, 2019 0.0036 0.0045 0.0036 0.0045 176,200 +0.00(+12.50%)
May 02, 2019 0.0043 0.0045 0.0038 0.0040 97,520 -0.00(-4.76%)
May 01, 2019 0.0041 0.0045 0.0038 0.0042 291,399 -0.00(-4.55%)
Apr 30, 2019 0.0045 0.0045 0.0040 0.0044 336,095 -0.00(-2.22%)
Apr 29, 2019 0.0040 0.0045 0.0039 0.0045 986,117 +0.00(+7.14%)
Apr 26, 2019 0.0057 0.0058 0.0037 0.0042 2,140,700 -0.00(-27.59%)
Apr 25, 2019 0.0046 0.0061 0.0041 0.0058 325,789 +0.00(+5.45%)
Apr 24, 2019 0.0062 0.0062 0.0038 0.0055 932,600 +0.00(+1.85%)
Apr 23, 2019 0.0062 0.0062 0.0046 0.0054 743,070 -0.00(-11.48%)
Apr 22, 2019 0.0061 0.0062 0.0045 0.0061 976,626 +0.00(+19.61%)
Apr 18, 2019 0.0047 0.0064 0.0045 0.0051 467,800 -0.00(-20.31%)
Apr 17, 2019 0.0047 0.0067 0.0047 0.0064 50,864 +0.00(+6.67%)
Apr 16, 2019 0.0040 0.0062 0.0040 0.0060 181,411 -0.00(-7.69%)
Apr 15, 2019 0.0052 0.0065 0.0051 0.0065 135,406 +0.00(+18.18%)
Apr 12, 2019 0.0065 0.0065 0.0052 0.0055 190,400 -0.00(-16.67%)
Apr 11, 2019 0.0065 0.0067 0.0058 0.0066 112,010 +0.00(+1.54%)
Apr 10, 2019 0.0073 0.0073 0.0057 0.0065 269,462 +0.00(+3.17%)
Apr 09, 2019 0.0072 0.0072 0.0048 0.0063 755,522 -0.00(-4.55%)
Apr 08, 2019 0.0061 0.0070 0.0058 0.0066 393,699 -0.00(-4.35%)
Apr 05, 2019 0.0066 0.0071 0.0054 0.0069 422,600 -0.00(-9.21%)
Apr 04, 2019 0.0080 0.0080 0.0061 0.0076 61,900 -0.00(-1.30%)
Apr 03, 2019 0.0081 0.0081 0.0070 0.0077 235,870 -0.00(-3.75%)
Apr 02, 2019 0.0085 0.0085 0.0075 0.0080 237,687 +0.00(+2.56%)
Apr 01, 2019 0.0085 0.0085 0.0077 0.0078 125,515 -0.00(-6.02%)
Mar 29, 2019 0.0079 0.0086 0.0076 0.0083 60,200 +0.00(+5.06%)
Mar 28, 2019 0.0082 0.0085 0.0070 0.0079 339,250 -0.00(-3.66%)
Mar 27, 2019 0.0084 0.0084 0.0077 0.0082 242,878 +0.00(+3.80%)
Mar 26, 2019 0.0079 0.0083 0.0074 0.0079 70,244 +0.00(+6.76%)
Mar 25, 2019 0.0085 0.0085 0.0063 0.0074 303,168 -0.00(-1.33%)
Mar 22, 2019 0.0080 0.0083 0.0067 0.0075 169,000 -0.00(-11.76%)
Mar 21, 2019 0.0072 0.0085 0.0066 0.0085 232,510 +0.00(+14.86%)
Mar 20, 2019 0.0080 0.0080 0.0070 0.0074 292,808 -0.00(-7.50%)
Mar 19, 2019 0.0088 0.0088 0.0061 0.0080 1,813,815 -0.00(-4.76%)
Mar 18, 2019 0.0083 0.0089 0.0067 0.0084 358,610 +0.00(+5.00%)
Mar 15, 2019 0.0085 0.0090 0.0072 0.0080 337,900 -0.00(-5.88%)
Mar 14, 2019 0.0091 0.0106 0.0085 0.0085 528,358 -0.00(-17.48%)
Mar 13, 2019 0.0105 0.0106 0.0077 0.0103 565,100 -0.00(-0.96%)
Mar 12, 2019 0.0110 0.0110 0.0076 0.0104 418,452 -0.00(-5.45%)
Mar 11, 2019 0.0109 0.0110 0.0100 0.0110 260,176 +0.00(+2.80%)
Mar 08, 2019 0.0108 0.0110 0.0090 0.0107 703,800 -0.00(-0.93%)
Mar 07, 2019 0.0109 0.0110 0.0091 0.0108 525,915 +0.00(+8.00%)
Mar 06, 2019 0.0106 0.0110 0.0090 0.0100 326,228 +0.00(+1.01%)
Mar 05, 2019 0.0100 0.0115 0.0070 0.0099 765,992 -0.00(-9.17%)
Mar 04, 2019 0.0108 0.0118 0.0080 0.0109 763,646 +0.00(+0.93%)
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.