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)

0.0274 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 16, 2025 0.0299 0.0299 0.0274 0.0274 22,800 -0.00(-4.86%)
Dec 15, 2025 0.0300 0.0300 0.0279 0.0288 2,503 +0.00(+4.73%)
Dec 12, 2025 0.0275 0.0300 0.0275 0.0275 5,849 -0.00(-4.51%)
Dec 11, 2025 0.0275 0.0288 0.0275 0.0288 9,250 -0.00(-3.36%)
Dec 10, 2025 0.0298 0.0298 0.0298 0.0298 2,500 -0.00(-0.67%)
Dec 09, 2025 0.0293 0.0300 0.0293 0.0300 5,552 +0.00(+2.04%)
Dec 08, 2025 0.0300 0.0320 0.0294 0.0294 14,781 -0.00(-8.41%)
Dec 04, 2025 0.0321 0 -0.00(-3.31%)
Dec 03, 2025 0.0350 0.0378 0.0330 0.0332 66,459 -0.00(-6.48%)
Dec 02, 2025 0.0437 0.0437 0.0350 0.0355 116,054 -0.00(-4.31%)
Dec 01, 2025 0.0383 0.0483 0.0350 0.0371 244,202 -0.01(-18.82%)
Nov 28, 2025 0.0377 0.0457 0.0337 0.0457 42,275 +0.01(+14.25%)
Nov 26, 2025 0.0399 0.0400 0.0342 0.0400 26,635 +0.00(+0.25%)
Nov 25, 2025 0.0350 0.0478 0.0333 0.0399 247,500 +0.01(+34.80%)
Nov 24, 2025 0.0290 0.0296 0.0279 0.0296 60,195 +0.00(+2.07%)
Nov 21, 2025 0.0287 0.0333 0.0263 0.0290 313,829 -0.01(-15.20%)
Nov 20, 2025 0.0361 0.0369 0.0300 0.0342 76,627 -0.00(-2.01%)
Nov 19, 2025 0.0350 0.0353 0.0349 0.0349 90,040 -0.00(-10.51%)
Nov 18, 2025 0.0349 0.0390 0.0319 0.0390 28,450 +0.01(+23.81%)
Nov 17, 2025 0.0384 0.0391 0.0315 0.0315 45,100 -0.01(-17.32%)
Nov 14, 2025 0.0320 0.0391 0.0320 0.0381 157,720 +0.01(+27.42%)
Nov 13, 2025 0.0299 0.0299 0.0299 0.0299 3,000 +0.00(+6.79%)
Nov 12, 2025 0.0329 0.0329 0.0280 0.0280 126,122 -0.00(-6.67%)
Nov 11, 2025 0.0350 0.0380 0.0300 0.0300 102,595 -0.00(-11.76%)
Nov 10, 2025 0.0320 0.0348 0.0320 0.0340 60,936 +0.00(+6.92%)
Nov 07, 2025 0.0318 0.0348 0.0293 0.0318 65,487 -0.00(-9.14%)
Nov 06, 2025 0.0350 0.0350 0.0350 0.0350 2,850 +0.00(+0.00%)
Nov 05, 2025 0.0332 0.0400 0.0300 0.0350 55,508 -0.00(-0.28%)
Nov 04, 2025 0.0350 0.0351 0.0330 0.0351 30,300 -0.00(-1.13%)
Nov 03, 2025 0.0349 0.0357 0.0300 0.0355 184,490 +0.00(+6.93%)
Oct 31, 2025 0.0391 0.0400 0.0300 0.0332 253,001 -0.01(-23.50%)
Oct 30, 2025 0.0434 0.0434 0.0420 0.0434 40,330 +0.00(+6.90%)
Oct 29, 2025 0.0448 0.0474 0.0406 0.0406 30,492 -0.01(-14.35%)
Oct 28, 2025 0.0450 0.0474 0.0450 0.0474 650 +0.00(+7.73%)
Oct 27, 2025 0.0430 0.0490 0.0380 0.0440 205,577 +0.00(+2.33%)
Oct 24, 2025 0.0430 0.0430 0.0418 0.0430 600 +0.01(+16.22%)
Oct 23, 2025 0.0400 0.0400 0.0370 0.0370 134,676 -0.00(-7.50%)
Oct 22, 2025 0.0425 0.0425 0.0400 0.0400 50,946 -0.00(-1.48%)
Oct 21, 2025 0.0450 0.0450 0.0400 0.0406 41,684 -0.01(-11.35%)
Oct 20, 2025 0.0467 0.0475 0.0410 0.0458 17,838 -0.00(-2.55%)
Oct 17, 2025 0.0450 0.0500 0.0450 0.0470 58,354 +0.00(+4.44%)
Oct 16, 2025 0.0417 0.0450 0.0400 0.0450 105,157 -0.01(-19.64%)
Oct 15, 2025 0.0560 0.0560 0.0560 0.0560 438 +0.01(+23.62%)
Oct 14, 2025 0.0470 0.0599 0.0401 0.0453 264,254 -0.00(-5.63%)
Oct 13, 2025 0.0520 0.0520 0.0410 0.0480 138,625 -0.00(-7.69%)
Oct 10, 2025 0.0520 0.0520 0.0520 0.0520 26,738 +0.00(+2.56%)
Oct 09, 2025 0.0500 0.0519 0.0500 0.0507 103,600 -0.00(-2.31%)
Oct 08, 2025 0.0525 0.0525 0.0507 0.0519 13,530 -0.00(-1.14%)
Oct 07, 2025 0.0542 0.0550 0.0525 0.0525 83,058 -0.00(-4.55%)
Oct 06, 2025 0.0580 0.0599 0.0550 0.0550 43,685 -0.00(-7.87%)
Oct 03, 2025 0.0585 0.0599 0.0585 0.0597 4,423 +0.00(+2.93%)
Oct 02, 2025 0.0644 0.0659 0.0580 0.0580 46,650 -0.00(-3.33%)
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.