Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Conservative Broadcast Media & Journalism Inc. (CBMJ)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0068-0.0008 (-10.53%)
At close: 03:34PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.00700.00700.00680.00680.00687,900
Jan 26, 20230.00720.00760.00720.00760.007651,249
Jan 25, 20230.00760.00760.00710.00740.0074415,000
Jan 24, 20230.00680.00760.00680.00760.00761,208
Jan 23, 20230.00750.00770.00740.00740.0074178,200
Jan 20, 20230.00660.00720.00660.00720.007252,402
Jan 19, 20230.00500.00720.00470.00720.0072972,113
Jan 18, 20230.00500.00500.00410.00500.0050221,080
Jan 17, 20230.00500.00500.00450.00490.0049179,010
Jan 13, 20230.00380.00500.00380.00500.0050627,200
Jan 12, 20230.00390.00410.00340.00350.0035169,327
Jan 11, 20230.00390.00400.00390.00400.004027,900
Jan 10, 20230.00380.00480.00380.00410.0041910,000
Jan 09, 20230.00410.00410.00360.00360.0036207,400
Jan 06, 20230.00400.00410.00400.00410.0041495,603
Jan 05, 20230.00410.00410.00350.00410.004188,600
Jan 04, 20230.00440.00440.00340.00390.003992,000
Jan 03, 20230.00360.00360.00320.00330.0033384,313
Dec 30, 20220.00360.00370.00350.00360.00361,348,352
Dec 29, 20220.00450.00450.00350.00440.0044296,112
Dec 28, 20220.00630.00700.00350.00370.00376,500,149
Dec 27, 20220.00630.00640.00630.00640.006412,000
Dec 23, 20220.00630.00660.00630.00660.006610,361
Dec 22, 20220.00680.00680.00680.00680.0068-
Dec 21, 20220.00690.00690.00600.00680.0068216,743
Dec 20, 20220.00700.00740.00600.00600.0060145,509
Dec 19, 20220.00780.00780.00780.00780.0078-
Dec 16, 20220.00750.00780.00750.00780.0078189,501
Dec 15, 20220.00720.00730.00720.00720.007296,700
Dec 14, 20220.00760.00790.00760.00790.0079124,858
Dec 13, 20220.00720.00720.00700.00720.0072470,414
Dec 12, 20220.00940.00940.00830.00830.008370,000
Dec 09, 20220.00800.00920.00700.00800.0080235,700
Dec 08, 20220.00850.00940.00800.00940.0094121,214
Dec 07, 20220.00820.00820.00780.00780.007892,600
Dec 06, 20220.00860.00860.00780.00780.007848,300
Dec 05, 20220.00850.00940.00780.00780.0078221,868
Dec 02, 20220.00870.00990.00870.00870.008745,000
Dec 01, 20220.00920.00920.00880.00880.00882,914
Nov 30, 20220.00900.01090.00900.01000.010066,276
Nov 29, 20220.00850.00850.00850.00850.00851,700
Nov 28, 20220.00860.00860.00860.00860.0086-
Nov 25, 20220.00860.00860.00860.00860.0086-
Nov 23, 20220.01100.01100.00860.00860.008625,000
Nov 22, 20220.01050.01050.00860.00990.009920,444
Nov 21, 20220.01090.01090.01090.01090.0109-
Nov 18, 20220.00900.01090.00860.01090.01094,990
Nov 17, 20220.00990.01080.00990.01080.0108126,250
Nov 16, 20220.00850.00980.00760.00930.0093785,591
Nov 15, 20220.00910.00930.00850.00930.009335,000
Nov 14, 20220.01100.01100.00850.00920.0092293,778
Nov 11, 20220.00900.01030.00820.00900.0090388,380
Nov 10, 20220.01200.01200.01110.01110.0111141,330
Nov 09, 20220.01030.01030.01030.01030.010340,200
Nov 08, 20220.01280.01280.01030.01250.0125977,300
Nov 07, 20220.01190.01280.01050.01280.0128290,510
Nov 04, 20220.01040.01050.01040.01050.0105183,490
Nov 03, 20220.01060.01060.01060.01060.0106500
Nov 02, 20220.01010.01010.01010.01010.0101200,000
Nov 01, 20220.01010.01010.01010.01010.010155,000
Oct 31, 20220.01150.01150.01010.01150.0115191,500
Oct 28, 20220.01300.01300.01160.01160.011691,145
Oct 27, 20220.01240.01240.01240.01240.0124-
Oct 26, 20220.01240.01240.01240.01240.0124-
Oct 25, 20220.01300.01300.01200.01240.0124152,000
Oct 24, 20220.01010.01200.01010.01200.0120241,258
Oct 21, 20220.01020.01020.01020.01020.0102-
Oct 20, 20220.01300.01300.01010.01020.0102632,594
Oct 19, 20220.01330.01330.01330.01330.0133725
Oct 18, 20220.01370.01370.01370.01370.0137-
Oct 17, 20220.01210.01370.01210.01370.013711,000
Oct 14, 20220.01210.01390.01210.01390.01391,300
Oct 13, 20220.01300.01390.01300.01390.01394,500
Oct 12, 20220.01200.01480.01130.01480.0148204,490
Oct 11, 20220.01200.01270.01200.01270.012796,000
Oct 10, 20220.01390.01390.01390.01390.0139-
Oct 07, 20220.01130.01390.01130.01390.013931,001
Oct 06, 20220.01110.01400.01110.01400.0140143,396
Oct 05, 20220.01030.01280.01030.01280.012811,849
Oct 04, 20220.01020.01200.01020.01200.012020,400
Oct 03, 20220.01410.01410.01010.01190.011955,600
Sep 30, 20220.01470.01470.01130.01400.0140135,016
Sep 29, 20220.01500.01500.01250.01250.012514,000
Sep 28, 20220.01370.01480.01260.01480.014828,400
Sep 27, 20220.01100.01490.01060.01440.0144106,609
Sep 26, 20220.01010.01300.01010.01300.0130119,603
Sep 23, 20220.01120.01250.01060.01130.0113240,093
Sep 22, 20220.01220.01470.01100.01310.013190,019
Sep 21, 20220.01200.01500.01200.01400.014012,190
Sep 20, 20220.01400.01500.01230.01400.0140111,785
Sep 19, 20220.01070.01440.01070.01440.014475,240
Sep 16, 20220.01350.01510.01050.01240.012475,500
Sep 15, 20220.01360.01570.01190.01450.0145669,908
Sep 14, 20220.01160.01220.01010.01220.0122172,000
Sep 13, 20220.01080.01200.01050.01110.0111640,000
Sep 12, 20220.01200.01200.01100.01140.0114384,790
Sep 09, 20220.01100.01390.01100.01390.01391,300
Sep 08, 20220.01400.01400.01400.01400.0140-
Sep 07, 20220.01500.01500.01360.01400.014051,149
Sep 06, 20220.01300.01410.01070.01400.0140266,338
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement