New Zealand markets close in 50 minutes

Conservative Broadcast Media & Journalism Inc. (CBMJ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0128+0.0009 (+7.53%)
At close: 03:48PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.01030.01280.01030.01280.012811,849
04 Oct 20220.01020.01200.01020.01200.012020,400
03 Oct 20220.01410.01410.01010.01190.011955,600
30 Sept 20220.01470.01470.01130.01400.0140135,016
29 Sept 20220.01500.01500.01250.01250.012514,000
28 Sept 20220.01370.01480.01260.01480.014828,400
27 Sept 20220.01100.01490.01060.01440.0144106,609
26 Sept 20220.01010.01300.01010.01300.0130119,603
23 Sept 20220.01120.01250.01060.01130.0113240,093
22 Sept 20220.01220.01470.01100.01310.013190,019
21 Sept 20220.01200.01500.01200.01400.014012,190
20 Sept 20220.01400.01500.01230.01400.0140111,785
19 Sept 20220.01070.01440.01070.01440.014475,240
16 Sept 20220.01350.01510.01050.01240.012475,500
15 Sept 20220.01360.01570.01190.01450.0145669,908
14 Sept 20220.01160.01220.01010.01220.0122172,000
13 Sept 20220.01080.01200.01050.01110.0111640,000
12 Sept 20220.01200.01200.01100.01140.0114384,790
09 Sept 20220.01100.01390.01100.01390.01391,300
08 Sept 20220.01400.01400.01400.01400.0140-
07 Sept 20220.01500.01500.01360.01400.014051,149
06 Sept 20220.01300.01410.01070.01400.0140266,338
02 Sept 20220.01380.01410.01060.01410.0141129,862
01 Sept 20220.01230.01390.01110.01380.0138481,688
31 Aug 20220.01150.01150.01030.01070.0107609,673
30 Aug 20220.01200.01200.01110.01150.011526,083
29 Aug 20220.01060.01130.00990.01130.01131,365,023
26 Aug 20220.01100.01290.01010.01130.0113311,175
25 Aug 20220.01100.01110.01000.01100.0110539,822
24 Aug 20220.01110.01200.01010.01010.0101597,524
23 Aug 20220.01150.01190.01110.01150.0115168,802
22 Aug 20220.01240.01240.01160.01160.011624,982
19 Aug 20220.01360.01360.01150.01360.013654,220
18 Aug 20220.01340.01340.01340.01340.0134-
17 Aug 20220.01220.01340.01110.01340.0134224,900
16 Aug 20220.01200.01220.01150.01220.0122134,500
15 Aug 20220.01200.01200.01200.01200.0120500
12 Aug 20220.01150.01150.01100.01140.011446,190
11 Aug 20220.01180.01180.01150.01150.011532,100
10 Aug 20220.01230.01230.01230.01230.012313,600
09 Aug 20220.01310.01310.01110.01190.0119497,787
08 Aug 20220.01460.01490.01310.01310.0131325,049
05 Aug 20220.01500.01500.01480.01480.0148600
04 Aug 20220.01520.01520.01460.01460.014634,400
03 Aug 20220.01470.01580.01470.01580.01582,800
02 Aug 20220.01580.01580.01460.01580.0158189,990
01 Aug 20220.01450.01580.01450.01520.015292,352
29 Jul 20220.01640.01700.01580.01580.015817,475
28 Jul 20220.01650.01650.01590.01640.016485,002
27 Jul 20220.01650.01740.01580.01580.0158412,450
26 Jul 20220.01700.01870.01650.01870.0187282,024
25 Jul 20220.01800.01950.01700.01900.0190205,833
22 Jul 20220.01960.02000.01700.01960.0196112,645
21 Jul 20220.02060.02060.01700.01960.0196295,500
20 Jul 20220.01700.01950.01600.01950.01951,615,531
19 Jul 20220.01850.02240.01570.01800.01804,228,087
18 Jul 20220.01400.01850.01300.01840.0184910,318
15 Jul 20220.01200.01450.01200.01400.0140774,157
14 Jul 20220.01100.01300.01100.01250.0125761,349
13 Jul 20220.01300.01390.01020.01020.0102129,490
12 Jul 20220.01400.01400.01050.01300.013066,895
11 Jul 20220.01400.01800.01200.01210.0121582,597
08 Jul 20220.01350.01350.01250.01250.012520,100
07 Jul 20220.01330.01340.01170.01340.013418,044
06 Jul 20220.01170.01170.01170.01170.01171,000
05 Jul 20220.01170.01350.01000.01000.0100306,550
01 Jul 20220.01160.01160.01160.01160.01163,500
30 Jun 20220.01050.01400.01010.01010.0101292,422
29 Jun 20220.01200.01200.01050.01050.010515,000
28 Jun 20220.01100.01200.01100.01200.01204,200
27 Jun 20220.01390.01390.01250.01390.013917,500
24 Jun 20220.01170.01170.01170.01170.01171,130
23 Jun 20220.01300.01300.01300.01300.01305,000
22 Jun 20220.01430.01430.01430.01430.01439,000
21 Jun 20220.01390.01400.01060.01320.0132724,036
17 Jun 20220.01150.01150.01150.01150.01159,000
16 Jun 20220.01200.01200.01000.01000.010023,500
15 Jun 20220.01120.01190.01100.01190.0119253,720
14 Jun 20220.01260.01380.01100.01240.0124236,490
13 Jun 20220.01300.01380.01300.01300.0130283,615
10 Jun 20220.01250.01250.01250.01250.01255,000
09 Jun 20220.01250.01250.01250.01250.01253,600
08 Jun 20220.01220.01280.01220.01280.01282,313
07 Jun 20220.01180.01210.01180.01210.012160,310
06 Jun 20220.01370.01370.01370.01370.013720,053
03 Jun 20220.01300.01300.01260.01260.012643,710
02 Jun 20220.01180.01180.01180.01180.0118100
01 Jun 20220.01310.01320.01310.01320.01328,145
31 May 20220.01290.01330.01290.01300.013012,990
27 May 20220.01150.01330.01000.01330.0133502,526
26 May 20220.01330.01330.01150.01150.011584,000
25 May 20220.01020.01020.01010.01010.010166,400
24 May 20220.01380.01380.01380.01380.01381,000
23 May 20220.01320.01400.01000.01390.013921,000
20 May 20220.01200.01200.01200.01200.012028,500
19 May 20220.01060.01190.01050.01050.010540,000
18 May 20220.01300.01390.01150.01390.0139104,000
17 May 20220.01000.01300.01000.01200.012023,100
16 May 20220.01240.01290.01010.01270.0127189,424
13 May 20220.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...