New Zealand markets close in 4 hours 35 minutes

Conservative Broadcast Media & Journalism Inc. (CBMJ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0304-0.0024 (-7.32%)
At close: 03:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20220.03030.03270.03020.03040.030424,522
21 Jan 20220.03200.03550.03010.03280.0328319,199
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
03 Jan 20220.03400.03400.03140.03270.032726,937
31 Dec 20210.02800.03100.02550.03020.03021,046,097
30 Dec 20210.02650.03000.02650.02990.0299280,593
29 Dec 20210.02650.02660.02520.02650.0265602,385
28 Dec 20210.02700.02840.02560.02560.0256420,943
27 Dec 20210.02730.03450.02510.02890.02891,108,462
23 Dec 20210.02860.03200.02550.03200.0320443,084
22 Dec 20210.02990.03090.02820.02820.028256,442
21 Dec 20210.02980.03440.02870.02890.0289399,007
20 Dec 20210.03120.03120.02860.02980.0298237,198
17 Dec 20210.03120.03310.03120.03310.033126,875
16 Dec 20210.03120.03320.03120.03200.032033,200
15 Dec 20210.03350.03350.03010.03120.0312303,683
14 Dec 20210.03790.03790.03300.03400.034032,853
13 Dec 20210.03510.03640.03060.03400.0340545,758
10 Dec 20210.03510.03750.03310.03520.0352301,857
09 Dec 20210.03360.03840.03350.03650.0365420,505
08 Dec 20210.03460.03980.03360.03800.0380439,225
07 Dec 20210.03820.04000.03350.03960.0396929,330
06 Dec 20210.03850.04200.03320.04000.0400474,310
03 Dec 20210.04280.04280.03600.03990.0399196,179
02 Dec 20210.04140.04280.04000.04100.0410113,208
01 Dec 20210.04000.04690.03900.04000.0400367,023
30 Nov 20210.04000.04310.04000.04000.040094,547
29 Nov 20210.04700.04700.04000.04170.0417413,960
26 Nov 20210.04060.04700.04000.04700.0470229,853
24 Nov 20210.04290.04400.04200.04210.0421107,465
23 Nov 20210.04300.04390.04050.04150.041570,400
22 Nov 20210.04400.04500.04010.04400.0440272,054
19 Nov 20210.04400.04660.04400.04410.0441103,530
18 Nov 20210.04750.04750.04300.04640.0464166,862
17 Nov 20210.04300.04750.04300.04750.047551,080
16 Nov 20210.04300.04600.04300.04300.0430216,652
15 Nov 20210.04750.04750.04300.04300.0430167,194
12 Nov 20210.04650.04650.04490.04490.0449228,575
11 Nov 20210.04800.04800.04360.04650.046541,033
10 Nov 20210.04800.04900.04800.04850.0485183,217
09 Nov 20210.04980.04980.04050.04900.0490923,870
08 Nov 20210.05470.05470.04310.04980.0498533,690
05 Nov 20210.05160.05500.04500.04980.04981,443,776
04 Nov 20210.05000.06360.04930.05500.05502,695,665
03 Nov 20210.05700.05700.04810.04950.0495288,460
02 Nov 20210.05400.05400.04900.05100.0510903,956
01 Nov 20210.04480.05490.04010.05200.05201,888,049
29 Oct 20210.04290.04950.04000.04350.0435565,190
28 Oct 20210.04640.04640.04050.04200.0420415,528
27 Oct 20210.04500.04670.04000.04450.04451,092,898
26 Oct 20210.04950.04950.04310.04660.04661,538,102
25 Oct 20210.07390.07390.04500.04780.047813,114,840
22 Oct 20210.04600.12000.04600.07390.073938,506,636
21 Oct 20210.04180.04600.03900.04490.04491,900,263
20 Oct 20210.04050.04050.03900.04050.040531,900
19 Oct 20210.03950.03950.03910.03910.03919,000
18 Oct 20210.03980.03980.03850.03900.039016,046
15 Oct 20210.03970.03990.03950.03980.039899,402
14 Oct 20210.04010.04400.03900.03980.0398256,264
13 Oct 20210.04590.04590.04180.04500.045078,550
12 Oct 20210.04200.04200.04200.04200.0420-
11 Oct 20210.04200.04200.03000.04200.0420512,389
08 Oct 20210.04800.04800.04000.04000.0400251,126
07 Oct 20210.04210.04560.04210.04560.045624,943
06 Oct 20210.04350.04900.04100.04280.0428305,359
05 Oct 20210.04550.04880.04220.04400.04405,600
04 Oct 20210.05000.05000.04500.04880.048889,400
01 Oct 20210.05000.05000.04480.05000.0500189,408
30 Sep 20210.04210.04900.04210.04800.048078,196
29 Sep 20210.04500.04900.04200.04800.0480140,115
28 Sep 20210.04210.04900.04100.04900.0490221,325
27 Sep 20210.04600.04700.04310.04700.047065,485
24 Sep 20210.05200.05200.04730.04730.0473116,366
23 Sep 20210.04890.04890.04870.04870.048713,865
22 Sep 20210.05100.05300.04460.05000.0500252,702
21 Sep 20210.04010.05000.04010.04900.0490540,326
20 Sep 20210.03720.04880.03720.04770.047721,279
17 Sep 20210.04900.04900.04010.04520.0452117,095
16 Sep 20210.04010.04460.04010.04460.044617,903
15 Sep 20210.03800.04310.03800.04000.040032,100
14 Sep 20210.04020.04150.03600.04000.0400344,578
13 Sep 20210.04040.04570.04000.04150.0415642,376
10 Sep 20210.04400.04940.04020.04940.0494288,360
09 Sep 20210.04970.04980.04400.04970.049713,889
08 Sep 20210.04900.04980.04260.04360.043635,395
07 Sep 20210.04760.05400.04200.04980.0498432,198
03 Sep 20210.04800.05000.04760.05000.05007,000
02 Sep 20210.04800.05230.04500.04500.045075,990
01 Sep 20210.04700.05020.04700.04800.048074,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...