Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.1272 -0.0098 (-7.15%)
Streaming Delayed Price Updated: 10:47 AM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.1490 0.1490 0.1272 0.1272 385 -0.01(-7.15%)
Nov 26, 2024 0.1299 0.1390 0.1250 0.1370 53,419 +0.02(+21.24%)
Nov 25, 2024 0.1100 0.1290 0.1020 0.1130 30,023 +0.01(+7.62%)
Nov 22, 2024 0.1050 0.1050 0.1050 0.1050 145 -0.02(-17.97%)
Nov 21, 2024 0.1196 0.1280 0.0905 0.1280 7,309 -0.00(-1.46%)
Nov 20, 2024 0.1010 0.1299 0.1010 0.1299 3,660 +0.03(+24.78%)
Nov 19, 2024 0.1041 0.1041 0.1041 0.1041 1,000 +0.00(+2.06%)
Nov 18, 2024 0.1110 0.1300 0.1020 0.1020 64,057 -0.01(-9.73%)
Nov 15, 2024 0.1185 0.1500 0.1130 0.1130 55,090 +0.00(+0.89%)
Nov 14, 2024 0.1219 0.1220 0.1120 0.1120 56,184 -0.01(-8.05%)
Nov 13, 2024 0.1418 0.1470 0.1200 0.1218 44,935 -0.03(-21.92%)
Nov 12, 2024 0.1323 0.1560 0.1323 0.1560 4,370 +0.01(+5.41%)
Nov 11, 2024 0.1200 0.1679 0.1102 0.1480 48,457 -0.01(-3.90%)
Nov 08, 2024 0.1698 0.1797 0.1259 0.1540 24,806 -0.02(-12.00%)
Nov 07, 2024 0.1798 0.1798 0.1661 0.1750 2,435 +0.03(+25.00%)
Nov 06, 2024 0.1325 0.1800 0.1110 0.1400 170,512 +0.03(+24.67%)
Nov 05, 2024 0.1123 0.1123 0.1123 0.1123 8,000 +0.00(+0.00%)
Nov 04, 2024 0.1123 0.1123 0.1100 0.1123 7,600 +0.01(+6.45%)
Nov 01, 2024 0.1190 0.1190 0.1000 0.1055 16,000 +0.01(+5.50%)
Oct 31, 2024 0.1025 0.1093 0.1000 0.1000 48,400 -0.03(-22.90%)
Oct 30, 2024 0.1297 0.1297 0.1297 0.1297 100 +0.00(+0.00%)
Oct 29, 2024 0.1400 0.1497 0.1010 0.1297 111,583 -0.00(-0.23%)
Oct 28, 2024 0.1497 0.1497 0.1300 0.1300 11,559 -0.02(-13.33%)
Oct 25, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 24, 2024 0.1500 0.1500 0.1500 0.1500 529 -0.01(-7.98%)
Oct 23, 2024 0.1460 0.1630 0.1400 0.1630 5,335 +0.03(+25.38%)
Oct 22, 2024 0.1433 0.1500 0.1300 0.1300 40,350 -0.01(-7.14%)
Oct 21, 2024 0.1280 0.1400 0.1280 0.1400 3,132 +0.01(+7.69%)
Oct 18, 2024 0.1300 0.1300 0.1300 0.1300 113 +0.00(+0.78%)
Oct 16, 2024 0.1290 9 +0.00(+1.10%)
Oct 14, 2024 0.1276 0 -0.01(-4.20%)
Oct 11, 2024 0.1322 0.1780 0.1322 0.1332 720 +0.00(+2.86%)
Oct 10, 2024 0.1220 0.1630 0.1220 0.1295 12,225 +0.00(+3.60%)
Oct 09, 2024 0.1308 0.1650 0.1250 0.1250 63,175 -0.01(-4.58%)
Oct 08, 2024 0.1300 0.1600 0.1210 0.1310 4,057 +0.00(+0.77%)
Oct 07, 2024 0.1420 0.1420 0.1300 0.1300 18,302 +0.01(+7.44%)
Oct 04, 2024 0.1288 0.1288 0.1210 0.1210 4,300 -0.02(-15.21%)
Oct 03, 2024 0.1284 0.1427 0.1210 0.1427 2,732 +0.00(+1.21%)
Oct 02, 2024 0.1600 0.1750 0.1400 0.1410 29,621 -0.00(-1.74%)
Oct 01, 2024 0.1580 0.1650 0.1300 0.1435 4,403 -0.01(-8.31%)
Sep 30, 2024 0.1600 0.1681 0.1565 0.1565 1,311 +0.01(+7.93%)
Sep 27, 2024 0.1513 0.1513 0.1450 0.1450 12,026 -0.01(-3.33%)
Sep 26, 2024 0.1210 0.1590 0.1210 0.1500 79,884 +0.00(+0.00%)
Sep 25, 2024 0.1300 0.1600 0.1300 0.1500 15,110 +0.00(+2.74%)
Sep 24, 2024 0.1460 0.1460 0.1460 0.1460 827 +0.02(+12.48%)
Sep 20, 2024 0.1298 0 +0.01(+6.39%)
Sep 19, 2024 0.0960 0.1265 0.0930 0.1220 57,180 +0.02(+17.87%)
Sep 18, 2024 0.1240 0.1240 0.1000 0.1035 79,182 -0.02(-16.53%)
Sep 17, 2024 0.1010 0.1240 0.1010 0.1240 6,778 +0.01(+12.73%)
Sep 16, 2024 0.1250 0.1250 0.1000 0.1100 27,509 +0.00(+0.00%)
Sep 13, 2024 0.1175 0.1250 0.0950 0.1100 35,550 -0.01(-12.00%)
Sep 12, 2024 0.1178 0.1254 0.0975 0.1250 38,407 +0.00(+0.00%)
Sep 11, 2024 0.1250 0.1250 0.1010 0.1250 16,210 +0.01(+13.64%)
Sep 10, 2024 0.0978 0.1250 0.0900 0.1100 101,893 +0.01(+10.00%)
Sep 09, 2024 0.1077 0.1077 0.0910 0.1000 151,422 +0.00(+0.00%)
Sep 06, 2024 0.1560 0.1560 0.0820 0.1000 360,160 -0.03(-22.48%)
Sep 05, 2024 0.1849 0.1849 0.1070 0.1290 179,106 -0.04(-24.74%)
Sep 04, 2024 0.1686 0.1850 0.1450 0.1714 11,309 +0.01(+3.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.