Conservative Broadcast Media & Journalism Inc. (CBMJ)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0115

+0.0014

(+13.86%)

At close: 02:57PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	0.0133	0.0133	0.0115	0.0115	0.0115	84,000
25 May 2022	0.0102	0.0102	0.0101	0.0101	0.0101	66,400
24 May 2022	0.0138	0.0138	0.0138	0.0138	0.0138	1,000
23 May 2022	0.0132	0.0140	0.0100	0.0139	0.0139	21,000
20 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	28,500
19 May 2022	0.0106	0.0119	0.0105	0.0105	0.0105	40,000
18 May 2022	0.0130	0.0139	0.0115	0.0139	0.0139	104,000
17 May 2022	0.0100	0.0130	0.0100	0.0120	0.0120	23,100
16 May 2022	0.0124	0.0129	0.0101	0.0127	0.0127	189,424
13 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 May 2022	0.0144	0.0147	0.0120	0.0120	0.0120	261,805
11 May 2022	0.0130	0.0144	0.0125	0.0130	0.0130	380,420
10 May 2022	0.0125	0.0130	0.0120	0.0120	0.0120	233,500
09 May 2022	0.0125	0.0140	0.0120	0.0130	0.0130	92,290
06 May 2022	0.0125	0.0125	0.0125	0.0125	0.0125	14,000
05 May 2022	0.0148	0.0148	0.0125	0.0125	0.0125	7,378
04 May 2022	0.0125	0.0125	0.0125	0.0125	0.0125	-
03 May 2022	0.0125	0.0125	0.0125	0.0125	0.0125	1,600
02 May 2022	0.0130	0.0132	0.0125	0.0132	0.0132	102,010
29 Apr 2022	0.0122	0.0139	0.0122	0.0138	0.0138	102,080
28 Apr 2022	0.0146	0.0146	0.0139	0.0139	0.0139	79,239
27 Apr 2022	0.0122	0.0146	0.0122	0.0146	0.0146	61,517
26 Apr 2022	0.0114	0.0134	0.0114	0.0122	0.0122	466,309
25 Apr 2022	0.0141	0.0150	0.0110	0.0150	0.0150	511,771
22 Apr 2022	0.0146	0.0146	0.0140	0.0145	0.0145	11,100
21 Apr 2022	0.0156	0.0160	0.0140	0.0153	0.0153	222,197
20 Apr 2022	0.0156	0.0160	0.0156	0.0156	0.0156	12,736
19 Apr 2022	0.0167	0.0167	0.0167	0.0167	0.0167	10,000
18 Apr 2022	0.0181	0.0181	0.0156	0.0170	0.0170	293,579
14 Apr 2022	0.0182	0.0195	0.0182	0.0195	0.0195	6,760
13 Apr 2022	0.0180	0.0200	0.0180	0.0200	0.0200	117,761
12 Apr 2022	0.0175	0.0182	0.0155	0.0160	0.0160	470,052
11 Apr 2022	0.0187	0.0220	0.0168	0.0175	0.0175	184,095
08 Apr 2022	0.0181	0.0189	0.0181	0.0189	0.0189	13,927
07 Apr 2022	0.0181	0.0190	0.0180	0.0185	0.0185	112,228
06 Apr 2022	0.0191	0.0223	0.0187	0.0205	0.0205	48,182
05 Apr 2022	0.0244	0.0244	0.0190	0.0221	0.0221	90,120
04 Apr 2022	0.0219	0.0219	0.0180	0.0199	0.0199	17,250
01 Apr 2022	0.0244	0.0244	0.0207	0.0219	0.0219	35,500
31 Mar 2022	0.0209	0.0209	0.0203	0.0203	0.0203	1,000
30 Mar 2022	0.0203	0.0231	0.0200	0.0200	0.0200	68,930
29 Mar 2022	0.0235	0.0250	0.0210	0.0219	0.0219	158,716
28 Mar 2022	0.0219	0.0250	0.0219	0.0250	0.0250	68,187
25 Mar 2022	0.0232	0.0239	0.0229	0.0229	0.0229	19,450
24 Mar 2022	0.0205	0.0226	0.0205	0.0225	0.0225	52,420
23 Mar 2022	0.0205	0.0234	0.0205	0.0220	0.0220	74,744
22 Mar 2022	0.0205	0.0239	0.0204	0.0205	0.0205	39,500
21 Mar 2022	0.0205	0.0205	0.0202	0.0203	0.0203	16,100
18 Mar 2022	0.0203	0.0203	0.0203	0.0203	0.0203	74,027
17 Mar 2022	0.0171	0.0205	0.0162	0.0195	0.0195	124,983
16 Mar 2022	0.0160	0.0163	0.0160	0.0163	0.0163	23,300
15 Mar 2022	0.0160	0.0175	0.0120	0.0161	0.0161	484,911
14 Mar 2022	0.0192	0.0192	0.0150	0.0169	0.0169	521,190
11 Mar 2022	0.0240	0.0240	0.0154	0.0177	0.0177	695,949
10 Mar 2022	0.0228	0.0229	0.0220	0.0220	0.0220	134,180
09 Mar 2022	0.0240	0.0240	0.0205	0.0232	0.0232	106,001
08 Mar 2022	0.0240	0.0250	0.0240	0.0250	0.0250	30,899
07 Mar 2022	0.0244	0.0258	0.0240	0.0240	0.0240	268,828
04 Mar 2022	0.0278	0.0278	0.0244	0.0247	0.0247	33,690
03 Mar 2022	0.0251	0.0265	0.0250	0.0265	0.0265	23,617
02 Mar 2022	0.0268	0.0288	0.0200	0.0268	0.0268	266,994
01 Mar 2022	0.0285	0.0285	0.0210	0.0260	0.0260	424,122
28 Feb 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
25 Feb 2022	0.0298	0.0300	0.0298	0.0300	0.0300	6,500
24 Feb 2022	0.0290	0.0290	0.0280	0.0290	0.0290	20,400
23 Feb 2022	0.0300	0.0300	0.0280	0.0290	0.0290	10,241
22 Feb 2022	0.0290	0.0316	0.0210	0.0299	0.0299	888,683
18 Feb 2022	0.0333	0.0335	0.0290	0.0290	0.0290	371,830
17 Feb 2022	0.0332	0.0359	0.0330	0.0330	0.0330	34,600
16 Feb 2022	0.0300	0.0390	0.0300	0.0368	0.0368	537,007
15 Feb 2022	0.0300	0.0340	0.0300	0.0340	0.0340	92,817
14 Feb 2022	0.0298	0.0311	0.0284	0.0285	0.0285	100,086
11 Feb 2022	0.0290	0.0349	0.0280	0.0280	0.0280	49,556
10 Feb 2022	0.0350	0.0350	0.0318	0.0318	0.0318	45,660
09 Feb 2022	0.0333	0.0340	0.0251	0.0340	0.0340	1,782,078
08 Feb 2022	0.0312	0.0323	0.0311	0.0311	0.0311	26,199
07 Feb 2022	0.0389	0.0389	0.0307	0.0311	0.0311	34,189
04 Feb 2022	0.0370	0.0370	0.0310	0.0325	0.0325	98,100
03 Feb 2022	0.0321	0.0397	0.0321	0.0336	0.0336	224,337
02 Feb 2022	0.0386	0.0400	0.0320	0.0325	0.0325	406,270
01 Feb 2022	0.0323	0.0395	0.0315	0.0387	0.0387	300,071
31 Jan 2022	0.0320	0.0339	0.0307	0.0308	0.0308	400,514
28 Jan 2022	0.0320	0.0320	0.0302	0.0320	0.0320	36,010
27 Jan 2022	0.0302	0.0344	0.0302	0.0303	0.0303	145,739
26 Jan 2022	0.0323	0.0323	0.0302	0.0322	0.0322	16,582
25 Jan 2022	0.0302	0.0344	0.0302	0.0307	0.0307	30,866
24 Jan 2022	0.0303	0.0327	0.0302	0.0304	0.0304	24,522
21 Jan 2022	0.0358	0.0358	0.0301	0.0328	0.0328	327,200
20 Jan 2022	0.0355	0.0362	0.0320	0.0320	0.0320	217,095
19 Jan 2022	0.0348	0.0380	0.0322	0.0340	0.0340	306,973
18 Jan 2022	0.0380	0.0400	0.0337	0.0360	0.0360	846,869
14 Jan 2022	0.0320	0.0380	0.0320	0.0373	0.0373	76,305
13 Jan 2022	0.0315	0.0370	0.0310	0.0345	0.0345	406,818
12 Jan 2022	0.0322	0.0340	0.0291	0.0323	0.0323	137,486
11 Jan 2022	0.0339	0.0339	0.0339	0.0339	0.0339	2,500
10 Jan 2022	0.0271	0.0320	0.0271	0.0311	0.0311	127,000
07 Jan 2022	0.0340	0.0340	0.0266	0.0306	0.0306	50,891
06 Jan 2022	0.0310	0.0340	0.0306	0.0323	0.0323	30,711
05 Jan 2022	0.0340	0.0340	0.0310	0.0310	0.0310	87,362
04 Jan 2022	0.0327	0.0340	0.0305	0.0315	0.0315	77,201
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,134.89+32.05(+0.29%)

NZD/USD0.6506+0.0023(+0.35%)

NZD/EUR0.6043+0.0007(+0.11%)

ALL ORDS7,403.20+63.90(+0.87%)

ASX 2007,168.70+62.80(+0.88%)

OIL114.46+0.37(+0.32%)

Conservative Broadcast Media & Journalism Inc. (CBMJ)

NZX 50
11,134.89
+32.05(+0.29%)

NZD/USD
0.6506
+0.0023(+0.35%)

NZD/EUR
0.6043
+0.0007(+0.11%)

ALL ORDS
7,403.20
+63.90(+0.87%)

ASX 200
7,168.70
+62.80(+0.88%)

OIL
114.46
+0.37(+0.32%)