Spanish Broadcasting System Inc (PK) (SBSAA)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.018 | 6.42857142857 | 0.28 | 0.325 | 0.15 | 1317 | 0.29393724 | CS |
| 4 | -0.052 | -14.8571428571 | 0.35 | 0.35 | 0.072 | 20836 | 0.12412444 | CS |
| 12 | -0.082 | -21.5789473684 | 0.38 | 0.448 | 0.072 | 14062 | 0.15393991 | CS |
| 26 | -0.002 | -0.666666666667 | 0.3 | 0.6 | 0.002 | 11428 | 0.20458322 | CS |
| 52 | -0.6295 | -67.8706199461 | 0.9275 | 1 | 0.002 | 10822 | 0.43882221 | CS |
| 156 | -2.452 | -89.1636363636 | 2.75 | 5.6 | 0.002 | 12782 | 1.61900636 | CS |
| 260 | 0.098 | 49 | 0.2 | 5.6 | 0.002 | 11882 | 1.52346179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725052800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1724966400 | 0.298 | -0.027 | -8.31 | 0.298 | 0.298 | 0.298 | 300 |
| 1724880480 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1724794080 | 0.325 | 0.017 | 5.52 | 0.325 | 0.325 | 0.325 | 250 |
| 1724707740 | 0.308 | 0.0183 | 6.32 | 0.308 | 0.308 | 0.15 | 601 |
| 1724448480 | 0.2897 | -0.0192 | -6.22 | 0.28 | 0.2897 | 0.28 | 4115 |
| 1724362140 | 0.3089 | 0.1579 | 104.57 | 0.3089 | 0.3089 | 0.3089 | 100 |
| 1724275380 | 0.151 | -0.174 | -53.54 | 0.338 | 0.338 | 0.151 | 2750 |
| 1724189280 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1724102880 | 0.325 | 0.175 | 116.67 | 0.15 | 0.34 | 0.15 | 8565 |
| 1723843740 | 0.15 | 0.05 | 50.00 | 0.15 | 0.31 | 0.15 | 51989 |
| 1723756860 | 0.1 | -0.23 | -69.70 | 0.3 | 0.3 | 0.072 | 180000 |
| 1723670760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1723584360 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 500 |
| 1723497600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1723238400 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.34 | 851 |
| 1723152600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1723066200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722979800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 15 |
| 1722893100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722633900 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722547500 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722461100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722374700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722288300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722029100 | 0.35 | 0.17 | 94.44 | 0.35 | 0.35 | 0.35 | 196 |
| 1721942400 | 0.18 | -0.268 | -59.82 | 0.18 | 0.18 | 0.18 | 1392 |
| 1721856540 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1721770140 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1721683740 | 0.448 | 0.198 | 79.20 | 0.448 | 0.448 | 0.448 | 100 |
| 1721424360 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721337960 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 8000 |
| 1721250600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721164200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1721077800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720818600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720732200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720645800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720559400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720473000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720213800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1720041000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 100 |
| 1719955200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719868800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719609600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719523200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 10150 |
| 1719437040 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719350640 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719264240 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1719005040 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1718918640 | 0.25 | -0.075 | -23.08 | 0.25 | 0.25 | 0.25 | 235 |
| 1718745900 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1718659500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1718400300 | 0.325 | 0.075 | 30.00 | 0.38 | 0.39 | 0.265 | 18942 |
| 1718314140 | 0.25 | -0.14 | -35.90 | 0.25 | 0.25 | 0.25 | 260 |
| 1718227380 | 0.39 | 0.19 | 95.00 | 0.25 | 0.39 | 0.25 | 505 |
| 1718141340 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 3596 |
| 1718055000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1717795800 | 0.2 | -0.15 | -42.86 | 0.38 | 0.43 | 0.2 | 43967 |
| 1717709400 | 0.35 | 0.3171 | 963.83 | 0.48 | 0.48 | 0.35 | 810 |
| 1717622460 | 0.0329 | 0.0229 | 229.00 | 0.0329 | 0.0329 | 0.0329 | 600 |
| 1717536360 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5521 |
| 1717450140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1717190940 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
