Conservative Broadcast Media and Journalism Inc (PK) Historical Data - CBMJ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Conservative Broadcast Media and Journalism Inc (PK) (CBMJ)
Conservative Broadcast Media and Journalism Inc (PK) (CBMJ) Historical

Conservative Broadcast Media and Journalism Inc (PK) (CBMJ)

0.3601

-0.0649

(-15.27%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1349	-27.2525252525	0.495	0.495	0.325	57723	0.41672768	CS
4	-0.3259	-47.5072886297	0.686	0.686	0.325	39082	0.49234272	CS
12	0.1201	50.0416666667	0.24	1.88	0.22	99252	0.82210526	CS
26	0.2501	227.363636364	0.11	1.88	0.0596	72441	0.60643274	CS
52	0.2805	352.386934673	0.0796	1.88	0.044	61076	0.442594	CS
156	-0.6379	-63.9178356713	0.998	2.4	0.044	284242	0.8397064	CS
260	0.2471	218.672566372	0.113	3	0.024	436112	0.64007333	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.3600999	-0.0649	-15.27	0.42	0.42	0.3413	33799
1714080300	0.425	0.025	6.25	0.351	0.4297	0.325	127999
1713994020	0.4	0	0.00	0.4	0.4	0.4	300
1713907740	0.4	-0.02	-4.76	0.43	0.43	0.37	20729
1713821340	0.42	0.02	5.00	0.4	0.4329	0.4	81395
1713561900	0.4	-0.095	-19.19	0.495	0.495	0.355	58193
1713475500	0.495	0.035	7.61	0.46	0.4955	0.44	10695
1713389100	0.46	0.02	4.55	0.44	0.46375	0.4375	32260
1713302940	0.44	-0.009	-2.00	0.4401	0.449	0.417	32602
1713216000	0.449	-0.011	-2.39	0.44	0.509	0.44	15179
1712957160	0.46	-0.05715	-11.05	0.529	0.5296999	0.44	15504
1712870760	0.51715	0.01115	2.20	0.48985	0.51715	0.48985	515
1712784000	0.506	-0.01255	-2.42	0.506	0.506	0.506	182
1712698140	0.51855	-0.04145	-7.40	0.56	0.5795	0.498	50429
1712611200	0.56	0.14975	36.50	0.5063299	0.56	0.429	60659
1712352000	0.41025	-0.13975	-25.41	0.521	0.5696	0.41025	43311
1712265780	0.55	-0.02	-3.51	0.5699999	0.6	0.55	12529
1712179500	0.5699999	-0.11	-16.18	0.67	0.67	0.55	45880
1712092980	0.68	0.09	15.25	0.5830999	0.68	0.5247	71431
1712006940	0.59	-0.095	-13.87	0.686	0.686	0.59	62763
1711660800	0.685	-0.025	-3.52	0.68	0.704	0.65	9823
1711574580	0.71	-0.02	-2.74	0.73	0.73	0.6	87152
1711488540	0.73	0.02094	2.95	0.75	0.75	0.65	49718
1711401600	0.70906	0.03156	4.66	0.709	0.79	0.5901999	73593
1711142880	0.6775	0.0975	16.81	0.588	0.709	0.588	42066
1711056240	0.58	-0.02	-3.33	0.6475	0.7128	0.5699999	28794
1710970140	0.6	0.05	9.09	0.5699999	0.63	0.436	73614
1710883740	0.55	-0.16	-22.54	0.7225	0.74	0.531	69906
1710796800	0.71	-0.075	-9.55	0.76	0.84	0.62	57877
1710537720	0.785	-0.0275	-3.38	0.8199999	0.88	0.76005	65072
1710451740	0.8125	-0.1075	-11.68	0.93	0.95	0.8	60311
1710365340	0.92	0.1000001	12.20	0.855	0.94	0.8199999	103152
1710278940	0.8199999	-0.355	-30.21	1.12	1.15	0.65	377718
1710192540	1.175	-0.27	-18.40	1.3799999	1.4325	1.11	207878
1709936640	1.44	-0.08	-5.26	1.55	1.8	1.22	219372
1709850360	1.52	-0.26	-14.61	1.85	1.88	1.19	380407
1709764080	1.78	0.19	11.95	1.6299999	1.85	1.49	216367
1709677620	1.59	0.42	35.90	1.18	1.6299999	1.18	294330
1709590980	1.17	0.23	24.80	0.951	1.2	0.951	117373
1709332140	0.9375	0.0575	6.53	0.875	0.98	0.855	126544
1709245440	0.88	0.03	3.53	0.869	0.885	0.8149999	77227
1709159100	0.85	0.0350001	4.29	0.8213	0.85	0.761	89322
1709072940	0.8149999	0.0599999	7.95	0.744	0.851	0.744	81042
1708986360	0.755	0.09	13.53	0.725	0.798	0.67	130642
1708726800	0.665	-0.01	-1.48	0.6899999	0.73	0.605	160256
1708640940	0.675	0.085	14.41	0.595	0.675	0.593	78824
1708554000	0.59	-0.033	-5.30	0.6146	0.675	0.5709999	82833
1708467600	0.623	0.073	13.27	0.615	0.623	0.56	89225
1708122180	0.55	0.04	7.84	0.53	0.6	0.51	169856
1708036140	0.51	-0.015	-2.86	0.5125	0.535	0.487	250879
1707949620	0.525	-0.025	-4.55	0.5699999	0.5699999	0.5049	250840
1707863340	0.55	0.08	17.02	0.475	0.59	0.45	139785
1707776940	0.47	0.13	38.24	0.35	0.62	0.335	102289
1707517200	0.34	-0.085	-20.00	0.4	0.4	0.2999	102072
1707431280	0.425	0.025	6.25	0.3999	0.435	0.39	249806
1707344940	0.4	0.1575	64.95	0.25	0.4	0.245	162264
1707258480	0.2425	0.0025	1.04	0.25	0.26	0.24	30834
1707172140	0.24	0.00805	3.47	0.2375	0.27	0.2375	46008
1706912580	0.23195	-0.00105	-0.45	0.24	0.24195	0.22	58994
1706826540	0.233	0.048025	25.96	0.196	0.2844999	0.1905	538599
1706740140	0.184975	-0.00025	-0.13	0.19	0.19	0.18	17865
1706653320	0.185225	-0.002775	-1.48	0.171	0.185225	0.171	21603
1706567340	0.188	0.0005	0.27	0.1988	0.1989	0.17	81901

Conservative Broadcast M... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions