Polaris Renewable Energy Inc (PK) (RAMPF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1199 | 1.2660901152 | 9.4701 | 10.18 | 9.47 | 1247 | 9.51624549 | CS |
| 4 | 0.09 | 0.947368421053 | 9.5 | 10.6 | 9.47 | 1729 | 9.75716815 | CS |
| 12 | 1.19 | 14.1666666667 | 8.4 | 10.6 | 7.94 | 1189 | 9.14600151 | CS |
| 26 | -0.37 | -3.71485943775 | 9.96 | 10.6 | 7.94 | 1702 | 9.05972318 | CS |
| 52 | -0.86 | -8.22966507177 | 10.45 | 11.772 | 7.94 | 1652 | 9.52489337 | CS |
| 156 | -6.58 | -40.6926406926 | 16.17 | 17.77 | 7.94 | 1371 | 11.84459768 | CS |
| 260 | -1.225 | -11.3268608414 | 10.815 | 19.25 | 5.92 | 2044 | 11.41525354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005040 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1718918640 | 9.59 | 0.09 | 0.95 | 10.18 | 10.18 | 9.59 | 450 |
| 1718746140 | 9.5 | 0 | 0.00 | 9.4701 | 9.5 | 9.47 | 2043 |
| 1718659500 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1718400300 | 9.5 | -0.28 | -2.86 | 9.5 | 9.5 | 9.5 | 350 |
| 1718313780 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1718227380 | 9.78 | 0.14 | 1.45 | 9.78 | 9.78 | 9.78 | 1066 |
| 1718141340 | 9.64 | -0.2 | -2.03 | 9.64 | 9.64 | 9.64 | 100 |
| 1718054880 | 9.84 | 0.03 | 0.31 | 9.84 | 9.84 | 9.84 | 111 |
| 1717795800 | 9.81 | -0.17 | -1.70 | 9.81 | 9.81 | 9.81 | 127 |
| 1717709400 | 9.98 | 0.02 | 0.16 | 10.6 | 10.6 | 9.98 | 375 |
| 1717622940 | 9.964537 | 0 | 0.00 | 9.964537 | 9.964537 | 9.964537 | 0 |
| 1717536540 | 9.964537 | 0 | 0.00 | 9.964537 | 9.964537 | 9.964537 | 0 |
| 1717450140 | 9.964537 | -0.13 | -1.24 | 9.97 | 9.97 | 9.964537 | 323 |
| 1717190940 | 10.09 | 0.21 | 2.07 | 9.9327 | 10.09 | 9.9327 | 980 |
| 1717104540 | 9.885 | 0.21 | 2.19 | 9.885 | 9.885 | 9.885 | 250 |
| 1717018020 | 9.673161 | -0.14 | -1.39 | 9.673161 | 9.673161 | 9.673161 | 5172 |
| 1716931740 | 9.81 | 0.68 | 7.45 | 9.5 | 9.83 | 9.5 | 11128 |
| 1716585840 | 9.13 | 0.38 | 4.34 | 8.75 | 9.13 | 8.75 | 1060 |
| 1716499740 | 8.75 | -0.1 | -1.13 | 8.785 | 8.785 | 8.75 | 201 |
| 1716412800 | 8.85 | -0.34 | -3.70 | 9.53 | 9.53 | 8.85 | 3606 |
| 1716326940 | 9.19 | -0.08 | -0.81 | 9.19 | 9.19 | 9.19 | 203 |
| 1716240180 | 9.265 | -0.03 | -0.27 | 9.265 | 9.265 | 9.265 | 100 |
| 1715981340 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1715894940 | 9.2899999 | 0 | 0.05 | 9.2899999 | 9.2899999 | 9.2899999 | 125 |
| 1715808000 | 9.285 | 0.29 | 3.17 | 9.285 | 9.285 | 9.285 | 987 |
| 1715722140 | 9 | -0.09 | -0.99 | 9 | 9 | 9 | 333 |
| 1715635200 | 9.09 | -0.18 | -1.94 | 9.0899 | 9.11 | 9.0899 | 2260 |
| 1715376000 | 9.27 | 0 | 0.00 | 9.27 | 9.27 | 9.27 | 194 |
| 1715289720 | 9.27 | 0.11 | 1.20 | 9.27 | 9.27 | 9.27 | 1410 |
| 1715203200 | 9.16 | -0.03 | -0.33 | 9.19 | 9.19 | 9.16 | 336 |
| 1715117340 | 9.19 | 0.11 | 1.21 | 9.19 | 9.19 | 9.19 | 1150 |
| 1715030940 | 9.08 | 0.27 | 3.01 | 9.08 | 9.08 | 9.08 | 419 |
| 1714771740 | 8.815 | 0 | 0.00 | 8.815 | 8.815 | 8.815 | 0 |
| 1714685340 | 8.815 | 0.39 | 4.63 | 8.815 | 8.815 | 8.815 | 100 |
| 1714599000 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
| 1714512600 | 8.425 | -0.08 | -0.88 | 8.425 | 8.425 | 8.425 | 1000 |
| 1714425720 | 8.5 | -0.01 | -0.12 | 8.5399999 | 8.57 | 8.5 | 1486 |
| 1714166580 | 8.51 | 0.01 | 0.12 | 8.49 | 8.51 | 8.49 | 1486 |
| 1714080300 | 8.5 | 0.01 | 0.06 | 8.5 | 8.5 | 8.5 | 355 |
| 1713994140 | 8.4949999 | 0 | 0.00 | 8.4949999 | 8.4949999 | 8.4949999 | 0 |
| 1713907740 | 8.4949999 | 0 | 0.00 | 8.4949999 | 8.4949999 | 8.4949999 | 0 |
| 1713821340 | 8.4949999 | -0.16 | -1.79 | 8.6987 | 8.6987 | 8.4949999 | 805 |
| 1713561900 | 8.65 | 0.17 | 1.94 | 8.6 | 8.65 | 8.6 | 706 |
| 1713475500 | 8.485 | 0.16 | 1.98 | 8.505 | 8.505 | 8.485 | 252 |
| 1713389100 | 8.32 | 0.16 | 1.96 | 8.32 | 8.32 | 8.32 | 208 |
| 1713302400 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1713216000 | 8.16 | 0.22 | 2.77 | 8.16 | 8.16 | 8.16 | 118 |
| 1712957160 | 7.94 | -0.59 | -6.92 | 7.94 | 7.94 | 7.94 | 307 |
| 1712870760 | 8.53 | 0.03 | 0.35 | 8.61 | 8.61 | 8.53 | 962 |
| 1712784000 | 8.5 | -0.36 | -4.06 | 8.3699999 | 8.56 | 8.3699999 | 7151 |
| 1712698140 | 8.86 | 0.13 | 1.49 | 8.86 | 8.86 | 8.86 | 1123 |
| 1712611200 | 8.73 | 0.23 | 2.71 | 8.57 | 8.73 | 8.57 | 1392 |
| 1712352000 | 8.5 | -0.16 | -1.85 | 8.5 | 8.5234 | 8.5 | 2000 |
| 1712265780 | 8.66 | -0.06 | -0.69 | 8.66 | 8.66 | 8.66 | 135 |
| 1712179500 | 8.72 | 0.21 | 2.47 | 8.7282 | 8.7282 | 8.71 | 600 |
| 1712092980 | 8.51 | -0.07 | -0.82 | 8.51 | 8.51 | 8.51 | 314 |
| 1712006940 | 8.58 | 0.3 | 3.62 | 8.4 | 8.58 | 8.4 | 506 |
| 1711661340 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1711574940 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1711488540 | 8.28 | 0.03 | 0.36 | 8.5 | 8.5 | 8.28 | 1127 |
| 1711401600 | 8.25 | -0.11 | -1.32 | 8.89 | 8.89 | 8.25 | 5938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
