New Zealand markets close in 2 hours 58 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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-
12 May 20220.01440.01470.01200.01200.0120261,805
11 May 20220.01300.01440.01250.01300.0130380,420
10 May 20220.01250.01300.01200.01200.0120233,500
09 May 20220.01250.01400.01200.01300.013092,290
06 May 20220.01250.01250.01250.01250.012514,000
05 May 20220.01480.01480.01250.01250.01257,378
04 May 20220.01250.01250.01250.01250.0125-
03 May 20220.01250.01250.01250.01250.01251,600
02 May 20220.01300.01320.01250.01320.0132102,010
29 Apr 20220.01220.01390.01220.01380.0138102,080
28 Apr 20220.01460.01460.01390.01390.013979,239
27 Apr 20220.01220.01460.01220.01460.014661,517
26 Apr 20220.01140.01340.01140.01220.0122466,309
25 Apr 20220.01410.01500.01100.01500.0150511,771
22 Apr 20220.01460.01460.01400.01450.014511,100
21 Apr 20220.01560.01600.01400.01530.0153222,197
20 Apr 20220.01560.01600.01560.01560.015612,736
19 Apr 20220.01670.01670.01670.01670.016710,000
18 Apr 20220.01810.01810.01560.01700.0170293,579
14 Apr 20220.01820.01950.01820.01950.01956,760
13 Apr 20220.01800.02000.01800.02000.0200117,761
12 Apr 20220.01750.01820.01550.01600.0160470,052
11 Apr 20220.01870.02200.01680.01750.0175184,095
08 Apr 20220.01810.01890.01810.01890.018913,927
07 Apr 20220.01810.01900.01800.01850.0185112,228
06 Apr 20220.01910.02230.01870.02050.020548,182
05 Apr 20220.02440.02440.01900.02210.022190,120
04 Apr 20220.02190.02190.01800.01990.019917,250
01 Apr 20220.02440.02440.02070.02190.021935,500
31 Mar 20220.02090.02090.02030.02030.02031,000
30 Mar 20220.02030.02310.02000.02000.020068,930
29 Mar 20220.02350.02500.02100.02190.0219158,716
28 Mar 20220.02190.02500.02190.02500.025068,187
25 Mar 20220.02320.02390.02290.02290.022919,450
24 Mar 20220.02050.02260.02050.02250.022552,420
23 Mar 20220.02050.02340.02050.02200.022074,744
22 Mar 20220.02050.02390.02040.02050.020539,500
21 Mar 20220.02050.02050.02020.02030.020316,100
18 Mar 20220.02030.02030.02030.02030.020374,027
17 Mar 20220.01710.02050.01620.01950.0195124,983
16 Mar 20220.01600.01630.01600.01630.016323,300
15 Mar 20220.01600.01750.01200.01610.0161484,911
14 Mar 20220.01920.01920.01500.01690.0169521,190
11 Mar 20220.02400.02400.01540.01770.0177695,949
10 Mar 20220.02280.02290.02200.02200.0220134,180
09 Mar 20220.02400.02400.02050.02320.0232106,001
08 Mar 20220.02400.02500.02400.02500.025030,899
07 Mar 20220.02440.02580.02400.02400.0240268,828
04 Mar 20220.02780.02780.02440.02470.024733,690
03 Mar 20220.02510.02650.02500.02650.026523,617
02 Mar 20220.02680.02880.02000.02680.0268266,994
01 Mar 20220.02850.02850.02100.02600.0260424,122
28 Feb 20220.03000.03000.03000.03000.03002,500
25 Feb 20220.02980.03000.02980.03000.03006,500
24 Feb 20220.02900.02900.02800.02900.029020,400
23 Feb 20220.03000.03000.02800.02900.029010,241
22 Feb 20220.02900.03160.02100.02990.0299888,683
18 Feb 20220.03330.03350.02900.02900.0290371,830
17 Feb 20220.03320.03590.03300.03300.033034,600
16 Feb 20220.03000.03900.03000.03680.0368537,007
15 Feb 20220.03000.03400.03000.03400.034092,817
14 Feb 20220.02980.03110.02840.02850.0285100,086
11 Feb 20220.02900.03490.02800.02800.028049,556
10 Feb 20220.03500.03500.03180.03180.031845,660
09 Feb 20220.03330.03400.02510.03400.03401,782,078
08 Feb 20220.03120.03230.03110.03110.031126,199
07 Feb 20220.03890.03890.03070.03110.031134,189
04 Feb 20220.03700.03700.03100.03250.032598,100
03 Feb 20220.03210.03970.03210.03360.0336224,337
02 Feb 20220.03860.04000.03200.03250.0325406,270
01 Feb 20220.03230.03950.03150.03870.0387300,071
31 Jan 20220.03200.03390.03070.03080.0308400,514
28 Jan 20220.03200.03200.03020.03200.032036,010
27 Jan 20220.03020.03440.03020.03030.0303145,739
26 Jan 20220.03230.03230.03020.03220.032216,582
25 Jan 20220.03020.03440.03020.03070.030730,866
24 Jan 20220.03030.03270.03020.03040.030424,522
21 Jan 20220.03580.03580.03010.03280.0328327,200
20 Jan 20220.03550.03620.03200.03200.0320217,095
19 Jan 20220.03480.03800.03220.03400.0340306,973
18 Jan 20220.03800.04000.03370.03600.0360846,869
14 Jan 20220.03200.03800.03200.03730.037376,305
13 Jan 20220.03150.03700.03100.03450.0345406,818
12 Jan 20220.03220.03400.02910.03230.0323137,486
11 Jan 20220.03390.03390.03390.03390.03392,500
10 Jan 20220.02710.03200.02710.03110.0311127,000
07 Jan 20220.03400.03400.02660.03060.030650,891
06 Jan 20220.03100.03400.03060.03230.032330,711
05 Jan 20220.03400.03400.03100.03100.031087,362
04 Jan 20220.03270.03400.03050.03150.031577,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...