Salem Media Group, Inc. (SALM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3730

-0.0070

(-1.84%)

At close: 02:56PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.3500	0.3800	0.3500	0.3730	0.3730	4,748
Apr 17, 2024	0.3800	0.4200	0.3500	0.3800	0.3800	17,000
Apr 16, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	5,900
Apr 15, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	19,200
Apr 12, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	9,900
Apr 11, 2024	0.3800	0.4100	0.3800	0.3900	0.3900	15,400
Apr 10, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	8,500
Apr 09, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	16,300
Apr 08, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	17,500
Apr 05, 2024	0.3700	0.4200	0.3700	0.4200	0.4200	40,300
Apr 04, 2024	0.3300	0.3700	0.3300	0.3700	0.3700	15,600
Apr 03, 2024	0.3900	0.3900	0.3100	0.3700	0.3700	14,700
Apr 02, 2024	0.4100	0.4100	0.3700	0.3800	0.3800	50,300
Apr 01, 2024	0.4200	0.4200	0.3600	0.3800	0.3800	24,300
Mar 28, 2024	0.3600	0.3900	0.3600	0.3800	0.3800	15,100
Mar 27, 2024	0.3700	0.3900	0.3000	0.3400	0.3400	97,000
Mar 26, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	99,400
Mar 25, 2024	0.3700	0.4100	0.3700	0.3900	0.3900	76,200
Mar 22, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	36,200
Mar 21, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	12,000
Mar 20, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	73,000
Mar 19, 2024	0.3400	0.3800	0.3300	0.3600	0.3600	76,900
Mar 18, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	38,700
Mar 15, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	43,100
Mar 14, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	12,700
Mar 13, 2024	0.3400	0.3600	0.3300	0.3600	0.3600	11,000
Mar 12, 2024	0.3400	0.3500	0.3100	0.3300	0.3300	6,300
Mar 11, 2024	0.2800	0.3500	0.2800	0.3400	0.3400	7,100
Mar 08, 2024	0.3100	0.3600	0.3000	0.3500	0.3500	79,800
Mar 07, 2024	0.3100	0.3200	0.2800	0.3000	0.3000	28,700
Mar 06, 2024	0.3100	0.3300	0.3000	0.3100	0.3100	26,700
Mar 05, 2024	0.3200	0.3300	0.3100	0.3100	0.3100	15,900
Mar 04, 2024	0.3400	0.3400	0.2800	0.3200	0.3200	29,000
Mar 01, 2024	0.3100	0.3100	0.2800	0.3100	0.3100	33,200
Feb 29, 2024	0.3200	0.3200	0.2800	0.3000	0.3000	65,800
Feb 28, 2024	0.2800	0.3400	0.2800	0.3300	0.3300	32,500
Feb 27, 2024	0.3200	0.3600	0.3000	0.3400	0.3400	46,700
Feb 26, 2024	0.3300	0.3500	0.3200	0.3200	0.3200	17,400
Feb 23, 2024	0.3300	0.3300	0.2800	0.3300	0.3300	136,000
Feb 22, 2024	0.3400	0.3500	0.3000	0.3300	0.3300	203,600
Feb 21, 2024	0.3700	0.4000	0.3200	0.3300	0.3300	295,000
Feb 20, 2024	0.3000	0.3800	0.3000	0.3800	0.3800	135,000
Feb 16, 2024	0.3700	0.4000	0.3500	0.3700	0.3700	19,100
Feb 15, 2024	0.3800	0.4000	0.3500	0.4000	0.4000	72,300
Feb 14, 2024	0.3700	0.3800	0.3500	0.3800	0.3800	12,800
Feb 13, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	15,300
Feb 12, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	183,400
Feb 09, 2024	0.3300	0.4000	0.3300	0.3600	0.3600	19,500
Feb 08, 2024	0.3700	0.4000	0.3700	0.3800	0.3800	16,700
Feb 07, 2024	0.3800	0.4100	0.3200	0.3900	0.3900	91,000
Feb 06, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	28,200
Feb 05, 2024	0.4400	0.4400	0.3800	0.4100	0.4100	23,500
Feb 02, 2024	0.3600	0.4300	0.3600	0.3700	0.3700	140,400
Feb 01, 2024	0.4100	0.4100	0.3600	0.3700	0.3700	31,800
Jan 31, 2024	0.3900	0.4100	0.3700	0.3900	0.3900	32,700
Jan 30, 2024	0.3600	0.4100	0.3600	0.3600	0.3600	106,400
Jan 29, 2024	0.3000	0.4100	0.3000	0.3800	0.3800	94,900
Jan 26, 2024	0.3000	0.3600	0.2800	0.3300	0.3300	106,400
Jan 25, 2024	0.2800	0.3100	0.2800	0.2900	0.2900	98,200
Jan 24, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	123,400
Jan 23, 2024	0.2600	0.3200	0.2600	0.2800	0.2800	251,100
Jan 22, 2024	0.3400	0.3400	0.2700	0.2700	0.2700	1,417,600
Jan 19, 2024	0.2700	0.3800	0.2400	0.3400	0.3400	563,200
Jan 18, 2024	0.2800	0.3200	0.2600	0.2600	0.2600	1,041,000
Jan 17, 2024	0.3000	0.3400	0.2900	0.3000	0.3000	942,900
Jan 16, 2024	0.3500	0.4400	0.3200	0.3300	0.3300	3,626,600
Jan 12, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	96,800
Jan 11, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	137,800
Jan 10, 2024	0.3300	0.3400	0.3100	0.3400	0.3400	38,500
Jan 09, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	58,600
Jan 08, 2024	0.3200	0.3500	0.3000	0.3300	0.3300	191,300
Jan 05, 2024	0.3500	0.3600	0.3100	0.3200	0.3200	260,500
Jan 04, 2024	0.3400	0.3700	0.3000	0.3400	0.3400	457,100
Jan 03, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	337,900
Jan 02, 2024	0.3900	0.4100	0.3300	0.3600	0.3600	1,071,400
Dec 29, 2023	0.5400	0.5500	0.3700	0.3900	0.3900	1,015,800
Dec 28, 2023	0.5400	0.5800	0.5300	0.5500	0.5500	101,700
Dec 27, 2023	0.5400	0.6500	0.5100	0.5400	0.5400	726,200
Dec 26, 2023	0.5200	0.5900	0.5200	0.5400	0.5400	356,900
Dec 22, 2023	0.5200	0.5600	0.5200	0.5400	0.5400	84,500
Dec 21, 2023	0.5300	0.5500	0.5200	0.5400	0.5400	61,300
Dec 20, 2023	0.5500	0.5800	0.5300	0.5300	0.5300	103,500
Dec 19, 2023	0.5500	0.5900	0.5500	0.5600	0.5600	46,100
Dec 18, 2023	0.5500	0.5800	0.5200	0.5400	0.5400	95,400
Dec 15, 2023	0.5400	0.5700	0.5400	0.5500	0.5500	24,200
Dec 14, 2023	0.5200	0.5700	0.5200	0.5400	0.5400	94,200
Dec 13, 2023	0.5500	0.5600	0.5200	0.5300	0.5300	76,900
Dec 12, 2023	0.5700	0.5800	0.5500	0.5500	0.5500	36,400
Dec 11, 2023	0.5800	0.5900	0.5700	0.5700	0.5700	18,300
Dec 08, 2023	0.5800	0.5900	0.5700	0.5800	0.5800	25,300
Dec 07, 2023	0.5700	0.6000	0.5700	0.5800	0.5800	15,600
Dec 06, 2023	0.5900	0.6000	0.5700	0.5700	0.5700	15,200
Dec 05, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	21,200
Dec 04, 2023	0.6100	0.6200	0.5900	0.6000	0.6000	7,000
Dec 01, 2023	0.5900	0.6200	0.5900	0.6200	0.6200	5,100
Nov 30, 2023	0.5900	0.6300	0.5900	0.6000	0.6000	25,800
Nov 29, 2023	0.5700	0.6000	0.5700	0.5900	0.5900	12,700
Nov 28, 2023	0.5800	0.5900	0.5800	0.5800	0.5800	27,400
Nov 27, 2023	0.5900	0.6200	0.5800	0.5800	0.5800	30,700
Nov 24, 2023	0.5900	0.6100	0.5800	0.6000	0.6000	87,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7258-0.0006(-0.08%)

CRUDE OIL82.48-0.25(-0.30%)

Bitcoin CAD86,912.96+2,514.31(+2.98%)

Salem Media Group, Inc. (SALM)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7258
-0.0006(-0.08%)

CRUDE OIL
82.48
-0.25(-0.30%)

Bitcoin CAD
86,912.96
+2,514.31(+2.98%)