Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Conservative Broadcast Media & Journalism Inc (OP: CBMJ ) 0.2027 +0.0247 (+13.88%) Streaming Delayed Price Updated: 2:21 PM EDT, Aug 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 26, 2024 0.1990 0.2100 0.1780 0.1780 34,075 -0.01(-6.46%) Aug 23, 2024 0.1800 0.1980 0.1510 0.1903 65,682 +0.01(+2.86%) Aug 22, 2024 0.2000 0.2000 0.1850 0.1850 1,680 -0.01(-7.04%) Aug 21, 2024 0.1825 0.2000 0.1810 0.1990 31,610 +0.05(+32.58%) Aug 20, 2024 0.1700 0.2000 0.1501 0.1501 1,452 -0.04(-21.00%) Aug 19, 2024 0.1680 0.2000 0.1501 0.1900 33,148 +0.02(+13.10%) Aug 16, 2024 0.1780 0.2080 0.1510 0.1680 27,701 -0.03(-13.31%) Aug 15, 2024 0.1891 0.2090 0.1540 0.1938 14,007 +0.02(+8.57%) Aug 14, 2024 0.2000 0.2097 0.1540 0.1785 22,922 -0.03(-15.00%) Aug 13, 2024 0.2100 0.2100 0.2100 0.2100 100 +0.02(+8.70%) Aug 12, 2024 0.1808 0.1932 0.1808 0.1932 4,878 -0.01(-3.88%) Aug 08, 2024 0.2010 0 -0.01(-4.29%) Aug 07, 2024 0.2268 0.2300 0.2100 0.2100 125,212 -0.01(-4.63%) Aug 06, 2024 0.2340 0.2399 0.2201 0.2202 36,000 -0.01(-4.26%) Aug 05, 2024 0.2350 0.2500 0.2210 0.2300 159,482 +0.00(+0.00%) Aug 02, 2024 0.2330 0.2350 0.2210 0.2300 72,630 -0.00(-2.13%) Aug 01, 2024 0.2395 0.2395 0.2350 0.2350 5,501 +0.00(+0.00%) Jul 31, 2024 0.2610 0.2610 0.2350 0.2350 19,500 +0.00(+0.86%) Jul 30, 2024 0.2329 0.2397 0.2301 0.2330 20,951 -0.01(-2.71%) Jul 29, 2024 0.2395 0.2395 0.2395 0.2395 354 +0.00(+2.00%) Jul 26, 2024 0.2301 0.2348 0.2270 0.2348 11,835 +0.00(+2.09%) Jul 25, 2024 0.2150 0.2400 0.2150 0.2300 2,568 +0.01(+4.17%) Jul 24, 2024 0.2580 0.2580 0.2120 0.2208 57,873 -0.02(-8.46%) Jul 23, 2024 0.2580 0.2580 0.2300 0.2412 21,220 +0.00(+0.29%) Jul 22, 2024 0.2364 0.2700 0.2220 0.2405 66,365 -0.02(-6.71%) Jul 19, 2024 0.2578 0.2578 0.2578 0.2578 4,581 +0.01(+5.22%) Jul 18, 2024 0.2210 0.2640 0.2210 0.2450 5,994 +0.02(+10.86%) Jul 17, 2024 0.2587 0.2850 0.2210 0.2210 71,546 -0.04(-14.57%) Jul 16, 2024 0.2787 0.2787 0.2030 0.2587 27,457 -0.01(-3.29%) Jul 15, 2024 0.2467 0.2850 0.2450 0.2675 138,614 +0.02(+8.43%) Jul 12, 2024 0.2328 0.2467 0.2297 0.2467 3,222 -0.00(-0.32%) Jul 11, 2024 0.2220 0.2475 0.1910 0.2475 18,248 +0.05(+26.92%) Jul 10, 2024 0.2320 0.2320 0.1900 0.1950 18,951 -0.01(-4.88%) Jul 09, 2024 0.2450 0.2450 0.1810 0.2050 28,792 -0.02(-10.75%) Jul 08, 2024 0.2497 0.2497 0.1820 0.2297 6,623 -0.01(-5.08%) Jul 05, 2024 0.2200 0.2420 0.1763 0.2420 15,529 +0.02(+10.05%) Jul 03, 2024 0.2030 0.2200 0.1690 0.2199 24,415 -0.00(-0.05%) Jul 02, 2024 0.2497 0.2497 0.2200 0.2200 19,706 -0.02(-10.20%) Jul 01, 2024 0.2400 0.2450 0.2200 0.2450 34,056 +0.01(+2.08%) Jun 28, 2024 0.2500 0.2500 0.2400 0.2400 31,000 -0.00(-0.83%) Jun 27, 2024 0.2605 0.2605 0.2420 0.2420 14,862 -0.02(-7.10%) Jun 26, 2024 0.2410 0.2900 0.2410 0.2605 20,540 -0.01(-3.55%) Jun 25, 2024 0.2800 0.2990 0.2700 0.2701 133,755 +0.02(+8.04%) Jun 24, 2024 0.2151 0.2500 0.2151 0.2500 10,777 -0.02(-7.41%) Jun 21, 2024 0.2000 0.2705 0.2000 0.2700 24,111 +0.07(+31.71%) Jun 20, 2024 0.1920 0.3000 0.1850 0.2050 152,800 +0.02(+8.47%) Jun 18, 2024 0.1900 0.1920 0.1710 0.1890 66,052 +0.01(+4.71%) Jun 17, 2024 0.1710 0.2000 0.1710 0.1805 18,323 -0.01(-5.00%) Jun 14, 2024 0.1878 0.1900 0.1710 0.1900 18,710 +0.00(+0.00%) Jun 13, 2024 0.1900 0.1900 0.1710 0.1900 16,279 +0.00(+0.85%) Jun 12, 2024 0.1900 0.1900 0.1834 0.1884 17,040 -0.00(-0.84%) Jun 11, 2024 0.1834 0.1900 0.1834 0.1900 13,507 -0.01(-2.56%) Jun 10, 2024 0.1834 0.1950 0.1834 0.1950 37,899 +0.01(+2.63%) Jun 07, 2024 0.1999 0.1999 0.1834 0.1900 12,955 -0.01(-4.95%) Jun 06, 2024 0.1917 0.1999 0.1854 0.1999 19,039 +0.01(+5.16%) Jun 05, 2024 0.1950 0.2000 0.1834 0.1901 14,692 +0.00(+1.82%) Jun 04, 2024 0.1971 0.2000 0.1710 0.1867 144,672 -0.02(-8.93%) 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.