ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Conservative Broadcast Media & Journalism Inc (OP:CBMJ)

0.0223 +0.0033 (+17.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.0223 0.0223 0.0223 0.0223 1,315 +0.00(+17.37%)
Apr 09, 2026 0.0190 0.0190 0.0190 0.0190 1,470 +0.00(+11.76%)
Apr 08, 2026 0.0199 0.0199 0.0170 0.0170 51,668 +0.00(+13.33%)
Apr 07, 2026 0.0222 0.0222 0.0150 0.0150 223,950 -0.00(-11.76%)
Apr 06, 2026 0.0200 0.0200 0.0134 0.0170 201,854 -0.01(-23.77%)
Apr 02, 2026 0.0212 0.0223 0.0212 0.0223 1,611 +0.00(+0.00%)
Apr 01, 2026 0.0223 0.0223 0.0223 0.0223 707 +0.00(+5.19%)
Mar 31, 2026 0.0212 0.0212 0.0212 0.0212 892 -0.00(-5.36%)
Mar 30, 2026 0.0224 0.0224 0.0224 0.0224 1,050 +0.00(+12.00%)
Mar 27, 2026 0.0203 0.0224 0.0200 0.0200 40,458 -0.00(-8.26%)
Mar 26, 2026 0.0218 0.0218 0.0218 0.0218 688 +0.00(+0.00%)
Mar 25, 2026 0.0218 0.0224 0.0218 0.0218 2,562 +0.00(+5.83%)
Mar 24, 2026 0.0206 0.0217 0.0206 0.0206 1,466 -0.00(-0.48%)
Mar 23, 2026 0.0218 0.0224 0.0201 0.0207 12,805 +0.00(+0.49%)
Mar 20, 2026 0.0225 0.0225 0.0206 0.0206 14,475 +0.00(+0.98%)
Mar 19, 2026 0.0204 0.0225 0.0204 0.0204 15,297 -0.00(-5.12%)
Mar 18, 2026 0.0215 0.0225 0.0215 0.0215 11,138 -0.00(-1.38%)
Mar 17, 2026 0.0250 0.0250 0.0218 0.0218 5,813 -0.00(-9.92%)
Mar 16, 2026 0.0241 0.0248 0.0241 0.0242 1,630 -0.00(-1.22%)
Mar 13, 2026 0.0260 0.0260 0.0228 0.0245 245,890 +0.00(+11.36%)
Mar 12, 2026 0.0220 0.0237 0.0211 0.0220 1,214 -0.00(-5.58%)
Mar 11, 2026 0.0233 0.0237 0.0233 0.0233 1,289 +0.00(+2.19%)
Mar 10, 2026 0.0217 0.0228 0.0217 0.0228 1,998 -0.00(-12.31%)
Mar 09, 2026 0.0260 0.0260 0.0260 0.0260 655 +0.00(+13.54%)
Mar 06, 2026 0.0225 0.0260 0.0200 0.0229 140,750 +0.00(+9.05%)
Mar 05, 2026 0.0245 0.0245 0.0210 0.0210 55,447 +0.00(+2.44%)
Mar 04, 2026 0.0218 0.0224 0.0205 0.0205 1,831 -0.00(-10.87%)
Mar 03, 2026 0.0228 0.0230 0.0226 0.0230 25,750 +0.00(+15.00%)
Mar 02, 2026 0.0210 0.0230 0.0200 0.0200 29,301 -0.00(-9.09%)
Feb 27, 2026 0.0210 0.0225 0.0210 0.0220 22,428 -0.00(-4.35%)
Feb 26, 2026 0.0230 0.0230 0.0228 0.0230 7,557 +0.00(+0.88%)
Feb 25, 2026 0.0230 0.0230 0.0210 0.0228 3,976 +0.00(+8.57%)
Feb 24, 2026 0.0225 0.0225 0.0210 0.0210 10,100 +0.00(+0.00%)
Feb 23, 2026 0.0220 0.0230 0.0210 0.0210 60,000 +0.00(+0.00%)
Feb 20, 2026 0.0220 0.0232 0.0210 0.0210 19,854 -0.00(-6.67%)
Feb 19, 2026 0.0224 0.0240 0.0224 0.0225 6,819 +0.00(+0.45%)
Feb 18, 2026 0.0238 0.0260 0.0224 0.0224 61,954 -0.01(-22.49%)
Feb 17, 2026 0.0215 0.0289 0.0215 0.0289 782 +0.01(+22.46%)
Feb 13, 2026 0.0226 0.0329 0.0226 0.0236 20,370 +0.00(+3.96%)
Feb 12, 2026 0.0240 0.0277 0.0226 0.0227 33,363 -0.00(-5.42%)
Feb 11, 2026 0.0240 0.0240 0.0240 0.0240 221 +0.00(+6.19%)
Feb 10, 2026 0.0226 0.0240 0.0226 0.0226 76,450 +0.00(+0.44%)
Feb 09, 2026 0.0238 0.0240 0.0225 0.0225 27,415 -0.00(-6.25%)
Feb 06, 2026 0.0238 0.0240 0.0237 0.0240 18,337 +0.00(+0.00%)
Feb 05, 2026 0.0300 0.0300 0.0240 0.0240 13,300 -0.00(-7.69%)
Feb 04, 2026 0.0300 0.0300 0.0250 0.0260 30,150 +0.00(+4.00%)
Feb 03, 2026 0.0250 0.0250 0.0250 0.0250 2,969 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.