Australia markets close in 29 minutes

Conservative Broadcast Media & Journalism Inc. (CBMJ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.2701+0.0401 (+17.43%)
At close: 03:18PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.28000.29900.27000.27010.2701133,755
24 June 20240.21510.25000.21510.25000.250010,777
21 June 20240.20000.27050.20000.27000.270024,111
20 June 20240.19200.30000.18500.20500.2050152,800
18 June 20240.19000.19200.17100.18900.189066,052
17 June 20240.17100.20000.17100.18050.180518,323
14 June 20240.18780.19000.17100.19000.190018,710
13 June 20240.19000.19000.17100.19000.190016,279
12 June 20240.19000.19000.18340.18840.188417,040
11 June 20240.18340.19000.18340.19000.190013,507
10 June 20240.18340.19500.18340.19500.195037,899
07 June 20240.19990.19990.18340.19000.190012,955
06 June 20240.19170.19990.18540.19990.199919,039
05 June 20240.19490.19990.18340.19010.190114,692
04 June 20240.19710.20000.17100.18670.1867144,672
03 June 20240.22000.22000.20500.20500.2050174,786
31 May 20240.22500.22900.22000.22900.229020,635
30 May 20240.22900.22900.21010.22900.229013,870
29 May 2024------
28 May 20240.22000.23900.22000.23900.239045,843
24 May 20240.19000.22500.19000.22500.2250140,812
23 May 20240.19480.23480.18000.20000.2000192,830
22 May 20240.18000.19000.17000.17000.170013,283
21 May 20240.20900.21000.17100.18540.185462,542
20 May 20240.19000.29000.18000.21180.2118202,197
17 May 20240.21050.21750.19000.19000.1900110,618
16 May 20240.29000.29000.15000.20000.2000199,952
15 May 20240.25500.29000.25500.28000.280048,940
14 May 20240.30000.30000.29000.30000.30002,911
13 May 20240.34600.34600.25000.29500.295057,507
10 May 20240.38500.38500.35000.35000.35001,452
09 May 20240.34000.36000.34000.36000.36009,109
08 May 20240.35000.35000.34000.34150.341524,930
07 May 20240.33680.37000.33670.36000.360042,949
06 May 20240.38500.38500.36000.37500.375023,000
03 May 20240.32000.37090.32000.37090.370943,065
02 May 20240.35000.35000.29850.34000.340020,673
01 May 20240.38500.38500.33000.35000.350028,950
30 Apr 20240.40000.40000.33380.38000.380028,274
29 Apr 20240.35000.42970.34130.37900.379049,442
26 Apr 20240.42000.42000.34130.36010.360133,799
25 Apr 20240.35100.42970.32500.42500.4250127,999
24 Apr 20240.40000.40000.40000.40000.4000300
23 Apr 20240.43000.43000.37000.40000.400020,729
22 Apr 20240.40000.43290.40000.42000.420081,395
19 Apr 20240.49500.49500.35500.40000.400058,193
18 Apr 20240.46000.49550.44000.49500.495010,695
17 Apr 20240.44000.46380.43750.46000.460032,260
16 Apr 20240.44010.44900.41700.44000.440032,602
15 Apr 20240.44000.50900.44000.44900.449015,179
12 Apr 20240.52900.52970.44000.46000.460015,504
11 Apr 20240.48990.51710.48990.51710.5171515
10 Apr 20240.50600.50600.50600.50600.5060182
09 Apr 20240.56000.57950.49800.51850.518550,429
08 Apr 20240.50630.56000.42900.56000.560060,659
05 Apr 20240.52100.56960.41030.41030.410343,311
04 Apr 20240.57000.60000.55000.55000.550012,529
03 Apr 20240.67000.67000.55000.57000.570045,880
02 Apr 20240.58310.68000.52470.68000.680071,431
01 Apr 20240.68600.68600.59000.59000.590062,763
28 Mar 20240.68000.70400.65000.68500.68509,823
27 Mar 20240.73000.73000.60000.71000.710087,152
26 Mar 20240.75000.75000.65000.73000.730049,718
25 Mar 20240.70900.79000.59020.70910.709173,593
22 Mar 20240.58800.70900.58800.67750.677542,066
21 Mar 20240.64750.71280.57000.58000.580028,794
20 Mar 20240.57000.63000.43600.55000.550073,614
19 Mar 20240.72250.74000.53100.55000.550069,906
18 Mar 20240.76000.84000.62000.71000.710057,877
15 Mar 20240.82000.88000.76000.78500.785065,072
14 Mar 20240.93000.95000.80000.81250.812560,311
13 Mar 20240.85500.94000.82000.92000.9200103,152
12 Mar 20241.12001.15000.65000.82000.8200377,718
11 Mar 20241.38001.43251.11001.17501.1750207,878
08 Mar 20241.55001.80001.22001.44001.4400219,372
07 Mar 20241.85001.85001.19001.52001.5200380,407
06 Mar 20241.63001.85001.63001.78001.7800215,867
05 Mar 20241.18001.63001.18001.59001.5900294,330
04 Mar 20240.95101.20000.95101.17001.1700117,373
01 Mar 20240.87500.98000.85500.93750.9375126,544
29 Feb 20240.86900.88500.81500.88000.880077,227
28 Feb 20240.82130.85000.76100.85000.850089,322
27 Feb 20240.74400.85100.74400.81500.815081,042
26 Feb 20240.72500.79800.67000.75500.7550130,642
23 Feb 20240.69000.73000.60500.66500.6650160,256
22 Feb 20240.59500.67500.59300.67500.675078,824
21 Feb 20240.61460.67500.57100.59000.590082,833
20 Feb 20240.61500.62300.56000.62300.623089,225
16 Feb 20240.53000.60000.51000.55000.5500169,856
15 Feb 20240.51250.53500.48700.51000.5100250,879
14 Feb 20240.57000.57000.50490.52500.5250250,840
13 Feb 20240.47500.59000.45000.55000.5500139,785
12 Feb 20240.35000.62000.33500.47000.4700102,289
09 Feb 20240.40000.40000.29990.34000.3400102,072
08 Feb 20240.39990.43500.39000.42500.4250249,806
07 Feb 20240.25000.40000.24500.40000.4000162,264
06 Feb 20240.25000.26000.24000.24250.242530,834
05 Feb 20240.23750.27000.23750.24000.240046,008
02 Feb 20240.24000.24200.22000.23190.231958,994
01 Feb 20240.19600.28450.19050.23300.2330538,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...