Conservative Broadcast Media & Journalism Inc. (CBMJ)
OTCMKTS
· Delayed Price · Currency is USD
0.0160
+0.0002 (1.27%)
Apr 29, 2026, 10:02 AM EST
CBMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.25% | 23,205 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 115,901 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.98% | 62,129 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 63.89% | 3,500 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.78% | 1,100 |
| Apr 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 63.33% | 329,605 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.74% | 305,902 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.09% | 3,202 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.49% | 708 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.93% | 117,411 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.37% | 1,315 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 1,470 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 51,668 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 223,950 |
| Apr 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -23.77% | 201,854 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,611 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.19% | 707 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.36% | 892 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.00% | 1,050 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.26% | 40,458 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 688 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.83% | 2,562 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.48% | 1,466 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 12,805 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.98% | 14,475 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.12% | 15,297 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.38% | 11,138 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.92% | 5,813 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | 1,630 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 11.36% | 245,890 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.58% | 1,214 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.19% | 1,289 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.31% | 1,998 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.54% | 655 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 9.05% | 140,750 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.44% | 55,447 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.87% | 1,831 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 25,750 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 29,301 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 22,428 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | 7,557 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.57% | 3,976 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,100 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | 19,854 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | 6,819 |
| Feb 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -22.49% | 61,954 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.46% | 782 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.96% | 20,370 |
| Feb 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.42% | 33,363 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.19% | 221 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | 76,450 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 27,415 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,337 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 13,300 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 30,150 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,969 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.57% | 16,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,687 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.41% | 10,550 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.32% | 40,855 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.36% | 6,612 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.58% | 116,482 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.86% | 51,821 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 7,773 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.59% | 1,093 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.43% | 41,294 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 26,195 |
| Jan 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.06% | 22,269 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.28% | 186,789 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 34.91% | 7,088 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.38% | 8,090 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.14% | 190 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.94% | 1,700 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.90% | 7,595 |
| Jan 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 825 |
| Jan 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.15% | 670 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.38% | 1,337 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 51,351 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 3.11% | 16,675 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.54% | 40,065 |
| Dec 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.65% | 18,422 |
| Dec 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.24% | 2,092 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 35,834 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | 16,546 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.37% | 224,664 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.46% | 32,280 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,820 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.86% | 22,800 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.73% | 2,503 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.51% | 5,849 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.36% | 9,250 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 2,500 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.04% | 5,552 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.41% | 14,781 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.31% | 35,302 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.48% | 66,459 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.31% | 116,054 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -18.82% | 244,202 |
| Nov 28, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 14.25% | 42,275 |