Marketing Alliance Inc (PK) (MAAL)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.53846153846 | 1.3 | 1.3 | 1.28 | 1098 | 1.29150228 | CS |
| 4 | 0.09 | 7.56302521008 | 1.19 | 1.35 | 1.19 | 14319 | 1.19981144 | CS |
| 12 | -0.21 | -14.0939597315 | 1.49 | 1.49 | 1.11 | 11240 | 1.25073892 | CS |
| 26 | -0.3 | -18.9873417722 | 1.58 | 1.95 | 1.11 | 6626 | 1.33871689 | CS |
| 52 | -0.72 | -36 | 2 | 2.25 | 1.11 | 6849 | 1.61986589 | CS |
| 156 | -1.67 | -56.6101694915 | 2.95 | 3.63 | 1.11 | 5455 | 2.11529555 | CS |
| 260 | -1.57 | -55.0877192982 | 2.85 | 15 | 1.11 | 6194 | 2.52850903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1734992400 | 1.28 | -0.02 | -1.54 | 1.28 | 1.28 | 1.28 | 1000 |
| 1734733200 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 1495 |
| 1734646800 | 1.29 | -0.06 | -4.44 | 1.3 | 1.3 | 1.29 | 800 |
| 1734560940 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734474540 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734388140 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1734128940 | 1.35 | 0.16 | 13.45 | 1.35 | 1.35 | 1.3274999 | 2300 |
| 1734042000 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1733955600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1733869200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1733782800 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1733523600 | 1.19 | -0.07 | -5.56 | 1.19 | 1.19 | 1.19 | 66000 |
| 1733437740 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1733351340 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1733264940 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1733178540 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1732919340 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1732746540 | 1.26 | -0.14 | -10.00 | 1.31 | 1.31 | 1.24 | 65356 |
| 1732659600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1732573200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1732314000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1732227600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1732141200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1732054800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1731968400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1731709200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1731622800 | 1.4 | 0.1 | 7.69 | 1.4 | 1.4 | 1.4 | 200 |
| 1731536880 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731450480 | 1.3 | -0.05 | -3.70 | 1.3 | 1.3 | 1.3 | 500 |
| 1731363600 | 1.35 | 0.05 | 3.85 | 1.3125 | 1.35 | 1.3 | 14100 |
| 1731104880 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731018480 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730932080 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730845680 | 1.3 | 0 | 0.00 | 1.35 | 1.35 | 1.3 | 2125 |
| 1730759160 | 1.3 | 0.05 | 4.00 | 1.2975 | 1.42 | 1.11 | 7000 |
| 1730496420 | 1.25 | -0.12 | -8.76 | 1.37 | 1.37 | 1.25 | 11233 |
| 1730410080 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1730323680 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1730237280 | 1.37 | 0.02 | 1.48 | 1.37 | 1.37 | 1.37 | 446 |
| 1730150400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1729891200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1729804800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1729718400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1729632000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1729545600 | 1.35 | -0.01 | -0.74 | 1.35 | 1.35 | 1.35 | 1676 |
| 1729286400 | 1.36 | -0.07 | -4.56 | 1.3899999 | 1.3899999 | 1.36 | 801 |
| 1729200360 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1729113960 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1729027560 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1728941160 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1728681960 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1728595560 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1728509160 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1728422760 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1728336360 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1728077160 | 1.425 | 0 | 0.00 | 1.425 | 1.425 | 1.425 | 0 |
| 1727990760 | 1.425 | -0.07 | -4.36 | 1.49 | 1.49 | 1.4 | 4812 |
| 1727904000 | 1.49 | 0.23 | 18.25 | 1.3899999 | 1.49 | 1.3899999 | 1600 |
| 1727818140 | 1.26 | -0.29 | -18.71 | 1.51 | 1.51 | 1.26 | 4300 |
| 1727731800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1727472600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1727386200 | 1.55 | 0.04 | 2.65 | 1.59 | 1.67 | 1.51 | 2800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
