Conservative Broadcast Media & Journalism Inc. (CBMJ)
OTCMKTS
· Delayed Price · Currency is USD
0.0231
-0.0059 (-20.24%)
May 7, 2025, 1:02 PM EDT
CBMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.57% | 9,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,633 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,020 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 107,610 |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.56% | 123,769 |
| Apr 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.11% | 150,750 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 191,436 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 65,261 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 115,000 |
| Apr 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -34.78% | 363,228 |
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.58% | 49,008 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 4,900 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.35% | 177,846 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.06% | 85,068 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 52,000 |
| Apr 15, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 55.76% | 841,178 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -15.05% | 3,440 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.77% | 88,450 |
| Apr 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 8,500 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 59,120 |
| Apr 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 88,600 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 33,196 |
| Apr 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 43.54% | 166,500 |
| Apr 1, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -32.80% | 419,606 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 55.50% | 3,003 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 91,504 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -24.77% | 186,508 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -15.66% | 183,000 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.10% | 2,511 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.02% | 12,611 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.74% | 17,325 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 141 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 26,620 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.04% | 7,600 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 10.61% | 192,675 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.40% | 108,393 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,500 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 28,607 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.99% | 1,094 |
| Mar 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -16.38% | 1,475 |
| Mar 4, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 32.69% | 7,160 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 125 |
| Feb 28, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 32,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.74% | 5,000 |