Mail

CBMJ - Conservative Broadcast Media & Journalism Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
30 May 2023	0.0059	0.0059	0.0057	0.0057	0.0057	21,100
26 May 2023	0.0050	0.0057	0.0050	0.0057	0.0057	22,598
25 May 2023	0.0040	0.0049	0.0040	0.0049	0.0049	10,100
24 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
23 May 2023	0.0047	0.0047	0.0040	0.0040	0.0040	20,000
22 May 2023	0.0023	0.0039	0.0023	0.0039	0.0039	5,678
19 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
18 May 2023	0.0025	0.0025	0.0025	0.0025	0.0025	475
17 May 2023	0.0039	0.0043	0.0023	0.0023	0.0023	226,436
16 May 2023	0.0039	0.0039	0.0039	0.0039	0.0039	-
15 May 2023	0.0039	0.0039	0.0039	0.0039	0.0039	12,000
12 May 2023	0.0039	0.0039	0.0039	0.0039	0.0039	2,402
11 May 2023	0.0044	0.0044	0.0044	0.0044	0.0044	15,000
10 May 2023	0.0059	0.0059	0.0059	0.0059	0.0059	-
09 May 2023	0.0059	0.0060	0.0040	0.0059	0.0059	60,368
08 May 2023	0.0049	0.0060	0.0036	0.0059	0.0059	472,366
05 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	3,569
04 May 2023	0.0030	0.0030	0.0030	0.0030	0.0030	3,500
03 May 2023	0.0022	0.0030	0.0022	0.0030	0.0030	58,000
02 May 2023	0.0030	0.0035	0.0030	0.0030	0.0030	196,250
01 May 2023	0.0030	0.0032	0.0030	0.0030	0.0030	51,473
28 Apr 2023	0.0045	0.0045	0.0032	0.0032	0.0032	274,014
27 Apr 2023	0.0040	0.0040	0.0040	0.0040	0.0040	200
26 Apr 2023	0.0038	0.0038	0.0038	0.0038	0.0038	-
25 Apr 2023	0.0038	0.0038	0.0038	0.0038	0.0038	-
24 Apr 2023	0.0038	0.0038	0.0038	0.0038	0.0038	-
21 Apr 2023	0.0040	0.0041	0.0038	0.0038	0.0038	1,480,445
20 Apr 2023	0.0044	0.0044	0.0044	0.0044	0.0044	100
19 Apr 2023	0.0044	0.0044	0.0044	0.0044	0.0044	600
18 Apr 2023	0.0044	0.0044	0.0044	0.0044	0.0044	1,400
17 Apr 2023	0.0040	0.0044	0.0040	0.0040	0.0040	11,500
14 Apr 2023	0.0039	0.0039	0.0039	0.0039	0.0039	-
13 Apr 2023	0.0044	0.0044	0.0039	0.0039	0.0039	3,785
12 Apr 2023	0.0039	0.0039	0.0039	0.0039	0.0039	20,000
11 Apr 2023	0.0039	0.0039	0.0039	0.0039	0.0039	170,160
10 Apr 2023	0.0044	0.0044	0.0044	0.0044	0.0044	11,900
06 Apr 2023	0.0044	0.0049	0.0039	0.0049	0.0049	65,100
05 Apr 2023	0.0044	0.0044	0.0044	0.0044	0.0044	10,000
04 Apr 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
03 Apr 2023	0.0047	0.0047	0.0046	0.0046	0.0046	5,656
31 Mar 2023	0.0039	0.0039	0.0039	0.0039	0.0039	225
30 Mar 2023	0.0038	0.0038	0.0038	0.0038	0.0038	-
29 Mar 2023	0.0038	0.0038	0.0038	0.0038	0.0038	1,800
28 Mar 2023	0.0038	0.0038	0.0038	0.0038	0.0038	700
27 Mar 2023	0.0038	0.0046	0.0038	0.0046	0.0046	2,800
24 Mar 2023	0.0046	0.0046	0.0046	0.0046	0.0046	2,000
23 Mar 2023	0.0045	0.0046	0.0045	0.0046	0.0046	20,013
22 Mar 2023	0.0045	0.0045	0.0045	0.0045	0.0045	80,005
21 Mar 2023	0.0046	0.0049	0.0046	0.0049	0.0049	4,907
20 Mar 2023	0.0049	0.0049	0.0049	0.0049	0.0049	-
17 Mar 2023	0.0038	0.0049	0.0038	0.0049	0.0049	10,370
16 Mar 2023	0.0035	0.0054	0.0035	0.0054	0.0054	14,632
15 Mar 2023	0.0035	0.0054	0.0035	0.0054	0.0054	1,056
14 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,600
13 Mar 2023	0.0050	0.0050	0.0045	0.0045	0.0045	485,295
10 Mar 2023	0.0046	0.0050	0.0045	0.0046	0.0046	197,500
09 Mar 2023	0.0046	0.0046	0.0046	0.0046	0.0046	82,084
08 Mar 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
07 Mar 2023	0.0051	0.0054	0.0046	0.0054	0.0054	751,000
06 Mar 2023	0.0052	0.0052	0.0052	0.0052	0.0052	3,000
03 Mar 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
02 Mar 2023	0.0048	0.0054	0.0048	0.0054	0.0054	1,500
01 Mar 2023	0.0055	0.0055	0.0055	0.0055	0.0055	4,791
28 Feb 2023	0.0060	0.0060	0.0045	0.0050	0.0050	431,522
27 Feb 2023	0.0061	0.0061	0.0061	0.0061	0.0061	-
24 Feb 2023	0.0070	0.0070	0.0061	0.0061	0.0061	1,715
23 Feb 2023	0.0061	0.0070	0.0060	0.0066	0.0066	45,715
22 Feb 2023	0.0070	0.0070	0.0065	0.0065	0.0065	15,715
21 Feb 2023	0.0050	0.0065	0.0050	0.0065	0.0065	225,500
17 Feb 2023	0.0060	0.0065	0.0060	0.0060	0.0060	95,500
16 Feb 2023	0.0070	0.0070	0.0049	0.0060	0.0060	255,377
15 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Feb 2023	0.0050	0.0070	0.0050	0.0070	0.0070	2,413
13 Feb 2023	0.0062	0.0062	0.0062	0.0062	0.0062	-
10 Feb 2023	0.0062	0.0062	0.0062	0.0062	0.0062	101,030
09 Feb 2023	0.0062	0.0062	0.0062	0.0062	0.0062	9,000
08 Feb 2023	0.0056	0.0056	0.0050	0.0050	0.0050	256,004
07 Feb 2023	0.0050	0.0056	0.0050	0.0056	0.0056	16,280
06 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	544
03 Feb 2023	0.0053	0.0060	0.0046	0.0050	0.0050	146,070
02 Feb 2023	0.0047	0.0054	0.0047	0.0047	0.0047	238,083
01 Feb 2023	0.0060	0.0061	0.0052	0.0052	0.0052	38,333
31 Jan 2023	0.0061	0.0075	0.0052	0.0052	0.0052	102,100
30 Jan 2023	0.0052	0.0052	0.0052	0.0052	0.0052	104,000
27 Jan 2023	0.0070	0.0070	0.0068	0.0068	0.0068	7,900
26 Jan 2023	0.0072	0.0076	0.0072	0.0076	0.0076	51,249
25 Jan 2023	0.0076	0.0076	0.0071	0.0074	0.0074	415,000
24 Jan 2023	0.0068	0.0076	0.0068	0.0076	0.0076	1,208
23 Jan 2023	0.0075	0.0077	0.0074	0.0074	0.0074	178,200
20 Jan 2023	0.0066	0.0072	0.0066	0.0072	0.0072	52,402
19 Jan 2023	0.0050	0.0072	0.0047	0.0072	0.0072	972,113
18 Jan 2023	0.0050	0.0050	0.0041	0.0050	0.0050	221,080
17 Jan 2023	0.0050	0.0050	0.0045	0.0049	0.0049	179,010
13 Jan 2023	0.0038	0.0050	0.0038	0.0050	0.0050	627,200
12 Jan 2023	0.0039	0.0041	0.0034	0.0035	0.0035	169,327
11 Jan 2023	0.0039	0.0040	0.0039	0.0040	0.0040	27,900
10 Jan 2023	0.0038	0.0048	0.0038	0.0041	0.0041	910,000
09 Jan 2023	0.0041	0.0041	0.0036	0.0036	0.0036	207,400
06 Jan 2023	0.0040	0.0041	0.0040	0.0041	0.0041	495,603
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...