Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conservative Broadcast Media & Journalism Inc (OP: CBMJ )

0.2390 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 28, 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 28, 2021 0.0648 0.0648 0.0595 0.0634 33,185 +0.00(+1.60%)
May 27, 2021 0.0589 0.0655 0.0589 0.0624 76,582 -0.00(-0.95%)
May 26, 2021 0.0676 0.0678 0.0596 0.0630 234,889 -0.00(-3.52%)
May 25, 2021 0.0680 0.0680 0.0623 0.0653 44,190 +0.00(+1.56%)
May 24, 2021 0.0668 0.0690 0.0600 0.0643 192,116 -0.00(-3.60%)
May 21, 2021 0.0575 0.0690 0.0574 0.0667 460,043 +0.01(+11.17%)
May 20, 2021 0.0673 0.0673 0.0574 0.0600 323,194 -0.00(-6.83%)
May 19, 2021 0.0600 0.0650 0.0570 0.0644 151,633 +0.00(+0.00%)
May 18, 2021 0.0670 0.0680 0.0571 0.0644 325,063 -0.00(-2.72%)
May 17, 2021 0.0674 0.0700 0.0600 0.0662 155,717 -0.00(-1.78%)
May 14, 2021 0.0690 0.0690 0.0610 0.0674 258,329 +0.00(+3.69%)
May 13, 2021 0.0648 0.0675 0.0561 0.0650 446,693 +0.00(+0.31%)
May 12, 2021 0.0690 0.0690 0.0550 0.0648 420,661 +0.00(+0.00%)
May 11, 2021 0.0649 0.0675 0.0592 0.0648 254,133 +0.00(+0.15%)
May 10, 2021 0.0565 0.0649 0.0562 0.0647 77,286 +0.00(+3.69%)
May 07, 2021 0.0650 0.0659 0.0586 0.0624 33,984 -0.00(-4.59%)
May 06, 2021 0.0606 0.0668 0.0560 0.0654 97,800 +0.00(+1.87%)
May 05, 2021 0.0678 0.0690 0.0560 0.0642 82,136 -0.00(-1.23%)
May 04, 2021 0.0690 0.0690 0.0550 0.0650 246,039 +0.00(+0.00%)
May 03, 2021 0.0589 0.0700 0.0530 0.0650 151,575 +0.01(+10.54%)
Apr 30, 2021 0.0515 0.0589 0.0485 0.0588 377,000 +0.01(+17.60%)
Apr 29, 2021 0.0660 0.0710 0.0466 0.0500 1,259,256 -0.02(-26.47%)
Apr 28, 2021 0.0610 0.0700 0.0610 0.0680 147,803 +0.00(+2.26%)
Apr 27, 2021 0.0740 0.0750 0.0610 0.0665 433,820 -0.00(-5.00%)
Apr 26, 2021 0.0499 0.0760 0.0401 0.0700 1,904,468 +0.02(+40.56%)
Apr 23, 2021 0.0391 0.0535 0.0391 0.0498 330,000 +0.01(+11.66%)
Apr 22, 2021 0.0399 0.0540 0.0399 0.0446 187,000 +0.01(+15.25%)
Apr 21, 2021 0.0489 0.0573 0.0373 0.0387 1,690,203 -0.01(-15.87%)
Apr 20, 2021 0.0515 0.0515 0.0420 0.0460 370,623 -0.01(-11.03%)
Apr 19, 2021 0.0550 0.0556 0.0455 0.0517 194,610 -0.00(-7.01%)
Apr 16, 2021 0.0460 0.0556 0.0460 0.0556 550,200 +0.01(+13.93%)
Apr 15, 2021 0.0500 0.0550 0.0455 0.0488 512,478 -0.00(-2.40%)
Apr 14, 2021 0.0461 0.0500 0.0460 0.0500 469,148 -0.00(-3.85%)
Apr 13, 2021 0.0547 0.0547 0.0470 0.0520 347,888 -0.00(-4.06%)
Apr 12, 2021 0.0590 0.0590 0.0530 0.0542 111,470 -0.00(-7.98%)
Apr 09, 2021 0.0600 0.0605 0.0505 0.0589 450,000 -0.00(-1.67%)
Apr 08, 2021 0.0550 0.0600 0.0470 0.0599 1,292,351 +0.00(+6.96%)
Apr 07, 2021 0.0546 0.0609 0.0530 0.0560 379,093 +0.01(+10.89%)
Apr 06, 2021 0.0630 0.0630 0.0500 0.0505 519,405 -0.00(-9.01%)
Apr 05, 2021 0.0600 0.0600 0.0505 0.0555 179,723 -0.00(-4.31%)
Apr 01, 2021 0.0620 0.0640 0.0563 0.0580 339,300 -0.00(-6.15%)
Mar 31, 2021 0.0650 0.0650 0.0550 0.0618 1,124,261 +0.01(+10.55%)
Mar 30, 2021 0.0517 0.0749 0.0517 0.0559 2,717,831 -0.00(-1.93%)
Mar 29, 2021 0.0628 0.0628 0.0526 0.0570 138,741 -0.01(-10.66%)
Mar 26, 2021 0.0637 0.0639 0.0571 0.0638 83,300 +0.00(+4.59%)
Mar 25, 2021 0.0593 0.0639 0.0580 0.0610 620,873 -0.00(-4.54%)
Mar 24, 2021 0.0650 0.0710 0.0600 0.0639 412,011 +0.00(+2.40%)
Mar 23, 2021 0.0590 0.0645 0.0590 0.0624 245,890 +0.00(+3.14%)
Mar 22, 2021 0.0600 0.0645 0.0562 0.0605 199,546 +0.00(+0.83%)
Mar 19, 2021 0.0655 0.0655 0.0537 0.0600 157,400 -0.00(-5.51%)
Mar 18, 2021 0.0565 0.0640 0.0561 0.0635 311,801 +0.00(+0.79%)
Mar 17, 2021 0.0561 0.0649 0.0561 0.0630 360,204 +0.01(+12.50%)
Mar 16, 2021 0.0520 0.0680 0.0520 0.0560 146,570 -0.00(-3.28%)
Mar 15, 2021 0.0515 0.0656 0.0515 0.0579 261,230 +0.00(+2.48%)
Mar 12, 2021 0.0552 0.0630 0.0510 0.0565 141,000 -0.00(-2.75%)
Mar 11, 2021 0.0600 0.0650 0.0550 0.0581 277,169 -0.00(-4.60%)
Mar 10, 2021 0.0520 0.0660 0.0485 0.0609 685,840 +0.01(+15.12%)
Mar 09, 2021 0.0564 0.0564 0.0471 0.0529 372,215 +0.00(+0.00%)
Mar 08, 2021 0.0500 0.0565 0.0500 0.0529 505,116 -0.00(-3.82%)
Mar 05, 2021 0.0570 0.0590 0.0471 0.0550 1,098,500 -0.00(-3.34%)
Mar 04, 2021 0.0560 0.0700 0.0495 0.0569 1,103,141 -0.00(-5.17%)
Mar 03, 2021 0.0700 0.0740 0.0505 0.0600 1,143,169 -0.01(-14.29%)
Mar 02, 2021 0.0760 0.1000 0.0605 0.0700 4,972,313 -0.00(-2.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.