New Zealand markets open in 6 hours 33 minutes

Conservative Broadcast Media & Journalism Inc. (CBMJ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0123+0.0004 (+3.36%)
As of 11:11AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.01230.01230.01230.01230.01233,600
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-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...