Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Renewable Energy Inc (OP: RAMPF )

9.980 +0.016 (+0.16%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.597 9.598 9.570 9.570 400 +0.05(+0.53%)
May 28, 2020 9.680 9.798 9.447 9.520 5,202 -0.15(-1.55%)
May 27, 2020 10.15 10.15 9.670 9.670 2,440 -0.43(-4.26%)
May 26, 2020 10.12 10.12 9.916 10.10 2,247 +0.73(+7.79%)
May 22, 2020 9.180 9.370 9.180 9.370 14,900 +0.39(+4.36%)
May 21, 2020 8.966 8.979 8.966 8.979 2,084 +0.61(+7.27%)
May 20, 2020 8.330 8.370 8.330 8.370 1,228 +0.07(+0.84%)
May 19, 2020 8.420 8.420 8.300 8.300 1,100 +0.19(+2.34%)
May 15, 2020 8.110 8.110 8.110 0 +0.02(+0.30%)
May 14, 2020 7.750 8.130 7.750 8.086 2,001 -0.45(-5.32%)
May 13, 2020 8.540 8.540 8.540 8.540 400 -0.21(-2.40%)
May 12, 2020 8.860 8.957 8.750 8.750 3,501 -0.05(-0.57%)
May 11, 2020 8.840 8.840 8.782 8.800 500 -0.17(-1.90%)
May 08, 2020 8.770 8.970 8.770 8.970 600 +0.10(+1.13%)
May 07, 2020 8.870 8.870 8.870 8.870 100 +0.12(+1.37%)
May 06, 2020 9.050 9.060 8.750 8.750 2,001 -0.29(-3.15%)
May 05, 2020 8.825 9.102 8.800 9.035 9,390 +0.63(+7.56%)
May 04, 2020 8.433 8.433 8.185 8.400 6,315 -0.06(-0.67%)
May 01, 2020 8.530 8.530 8.405 8.456 4,200 -0.53(-5.94%)
Apr 30, 2020 8.990 9.135 8.900 8.990 1,399 -0.03(-0.33%)
Apr 29, 2020 8.630 9.020 8.630 9.020 700 +0.55(+6.54%)
Apr 28, 2020 8.463 8.482 8.370 8.467 1,805 +0.30(+3.63%)
Apr 27, 2020 8.170 8.170 8.170 8.170 302 +0.10(+1.24%)
Apr 24, 2020 8.020 8.070 7.977 8.070 7,400 -0.25(-3.00%)
Apr 23, 2020 8.250 8.320 8.250 8.320 200 -0.13(-1.54%)
Apr 22, 2020 8.560 8.620 8.450 8.450 1,099 +0.22(+2.64%)
Apr 21, 2020 8.440 8.440 8.170 8.233 2,200 -0.45(-5.15%)
Apr 20, 2020 8.610 9.000 8.610 8.680 860 -0.21(-2.36%)
Apr 17, 2020 8.800 8.890 8.660 8.890 3,900 +0.93(+11.68%)
Apr 16, 2020 7.978 7.980 7.960 7.960 400 +0.04(+0.51%)
Apr 15, 2020 7.833 7.920 7.833 7.920 1,363 -0.42(-5.04%)
Apr 14, 2020 7.980 8.340 7.980 8.340 1,434 +0.56(+7.20%)
Apr 13, 2020 7.780 7.780 7.780 7.780 101 -0.23(-2.87%)
Apr 09, 2020 8.250 8.250 7.852 8.010 1,400 +0.01(+0.12%)
Apr 08, 2020 8.070 8.070 7.990 8.000 2,600 -0.21(-2.56%)
Apr 07, 2020 8.235 8.340 8.120 8.210 1,210 +0.45(+5.80%)
Apr 06, 2020 7.620 7.830 7.600 7.760 11,799 +0.81(+11.65%)
Apr 03, 2020 7.220 7.220 6.930 6.950 3,300 -0.36(-4.87%)
Apr 02, 2020 7.330 7.330 7.306 7.306 1,535 +0.11(+1.47%)
Apr 01, 2020 7.388 7.400 7.100 7.200 4,823 -0.84(-10.46%)
Mar 31, 2020 8.041 8.041 8.041 8.041 200 +0.40(+5.25%)
Mar 30, 2020 7.861 7.861 7.537 7.640 2,004 +0.17(+2.34%)
Mar 27, 2020 7.161 7.510 7.161 7.465 2,100 +0.10(+1.30%)
Mar 26, 2020 8.110 8.110 7.229 7.369 2,570 -0.43(-5.52%)
Mar 25, 2020 6.750 7.874 6.750 7.800 9,804 +1.47(+23.23%)
Mar 24, 2020 6.350 6.350 6.000 6.330 33,632 +0.32(+5.32%)
Mar 23, 2020 6.675 6.697 5.920 6.010 18,528 -0.74(-10.95%)
Mar 20, 2020 7.510 7.660 6.748 6.749 10,500 -0.34(-4.81%)
Mar 19, 2020 6.480 7.090 6.480 7.090 12,650 +0.21(+3.10%)
Mar 18, 2020 7.300 7.300 6.489 6.877 23,219 -0.81(-10.58%)
Mar 17, 2020 7.755 7.870 7.480 7.690 5,671 -0.21(-2.66%)
Mar 16, 2020 7.345 8.126 6.425 7.900 23,172 -0.41(-4.93%)
Mar 13, 2020 7.900 8.410 7.900 8.310 3,200 +0.44(+5.59%)
Mar 12, 2020 8.232 8.530 7.850 7.870 11,705 -1.04(-11.70%)
Mar 11, 2020 9.450 9.450 8.913 8.913 4,680 -0.53(-5.63%)
Mar 10, 2020 10.18 10.22 9.350 9.445 6,008 -0.66(-6.54%)
Mar 09, 2020 10.27 10.55 10.00 10.11 4,310 -1.03(-9.23%)
Mar 06, 2020 11.17 11.38 11.02 11.13 5,000 -0.31(-2.75%)
Mar 05, 2020 11.47 11.72 11.37 11.45 3,573 -0.69(-5.70%)
Mar 04, 2020 11.95 12.14 11.95 12.14 800 +0.64(+5.53%)
Mar 03, 2020 11.40 11.61 11.30 11.50 2,948 +0.05(+0.47%)
Mar 02, 2020 11.29 11.52 11.29 11.45 11,631 +0.05(+0.44%)
Feb 28, 2020 11.04 11.51 10.70 11.40 5,300 +0.00(+0.00%)
Feb 27, 2020 11.26 11.75 11.25 11.40 1,834 -0.67(-5.55%)
Feb 26, 2020 12.49 12.49 12.00 12.07 3,159 -0.47(-3.75%)
Feb 25, 2020 12.59 12.61 12.43 12.54 7,400 -0.05(-0.40%)
Feb 24, 2020 11.90 12.61 11.90 12.59 2,319 +0.01(+0.07%)
Feb 21, 2020 12.57 12.70 12.28 12.58 2,000 -0.20(-1.56%)
Feb 20, 2020 13.00 13.03 12.57 12.78 6,600 -0.16(-1.24%)
Feb 19, 2020 13.06 13.06 12.94 12.94 490 -0.05(-0.41%)
Feb 18, 2020 13.06 13.06 12.92 12.99 3,106 -0.05(-0.38%)
Feb 14, 2020 12.75 13.04 12.75 13.04 600 +0.28(+2.21%)
Feb 13, 2020 13.09 13.09 12.76 12.76 550 -0.14(-1.09%)
Feb 12, 2020 12.39 13.12 12.39 12.90 4,360 +0.75(+6.17%)
Feb 11, 2020 11.89 12.19 11.89 12.15 1,892 +0.39(+3.32%)
Feb 10, 2020 11.50 11.81 11.30 11.76 22,082 +0.36(+3.16%)
Feb 07, 2020 11.09 11.42 11.09 11.40 4,800 +0.51(+4.70%)
Feb 05, 2020 10.89 10.89 10.89 0 +0.05(+0.45%)
Feb 04, 2020 10.93 10.93 10.84 10.84 216 +0.08(+0.74%)
Feb 03, 2020 11.00 11.00 10.76 10.76 1,000 -0.21(-1.91%)
Jan 31, 2020 11.03 11.05 10.97 10.97 600 -0.26(-2.32%)
Jan 29, 2020 11.23 11.23 11.23 0 -0.16(-1.40%)
Jan 28, 2020 11.26 11.48 10.99 11.39 4,990 +0.38(+3.47%)
Jan 27, 2020 10.93 11.01 10.85 11.01 390 +0.27(+2.47%)
Jan 24, 2020 10.74 10.74 10.74 10.74 1,200 -0.08(-0.72%)
Jan 23, 2020 10.82 10.82 10.82 10.82 1,006 -0.02(-0.19%)
Jan 22, 2020 10.74 10.85 10.74 10.84 1,375 +0.25(+2.36%)
Jan 17, 2020 10.59 10.59 10.59 0 -0.13(-1.21%)
Jan 16, 2020 10.71 10.78 10.71 10.72 2,663 +0.10(+0.94%)
Jan 15, 2020 10.70 10.70 10.62 10.62 647 -0.04(-0.38%)
Jan 14, 2020 10.80 10.80 10.66 10.66 935 -0.15(-1.39%)
Jan 13, 2020 10.75 10.91 10.71 10.81 8,242 -0.05(-0.49%)
Jan 10, 2020 10.76 10.86 10.71 10.86 900 +0.26(+2.48%)
Jan 09, 2020 10.77 10.77 10.60 10.60 707 -0.25(-2.30%)
Jan 08, 2020 10.90 10.95 10.73 10.85 1,500 +0.20(+1.88%)
Jan 07, 2020 10.45 10.68 10.45 10.65 2,980 +0.59(+5.85%)
Jan 06, 2020 10.00 10.08 9.910 10.06 1,332 +0.57(+6.02%)
Jan 03, 2020 9.490 9.490 9.490 9.490 100 +0.03(+0.32%)
Jan 02, 2020 9.460 9.460 9.460 9.460 100 -0.02(-0.21%)
Dec 31, 2019 9.455 9.480 9.455 9.480 1,900 +0.16(+1.72%)
Dec 30, 2019 9.320 9.320 9.320 9.320 363 +0.01(+0.11%)
Dec 27, 2019 9.270 9.310 9.230 9.310 4,800 -0.58(-5.86%)
Dec 26, 2019 9.890 9.890 9.890 9.890 1,150 +0.70(+7.65%)
Dec 24, 2019 9.250 9.250 9.187 9.187 600 -0.05(-0.58%)
Dec 23, 2019 9.100 9.280 8.980 9.240 4,253 +0.20(+2.26%)
Dec 20, 2019 8.930 9.036 8.930 9.036 700 +0.07(+0.73%)
Dec 19, 2019 8.753 8.970 8.753 8.970 639 +0.40(+4.63%)
Dec 18, 2019 8.573 8.573 8.573 8.573 175 +0.25(+3.05%)
Dec 17, 2019 8.450 8.450 8.320 8.320 3,104 -0.22(-2.52%)
Dec 16, 2019 8.530 8.535 8.530 8.535 357 +0.11(+1.25%)
Dec 13, 2019 8.390 8.482 8.350 8.430 11,000 +0.08(+0.96%)
Dec 12, 2019 8.400 8.423 8.350 8.350 10,015 -0.05(-0.57%)
Dec 11, 2019 8.398 8.398 8.398 8.398 200 -0.02(-0.25%)
Dec 10, 2019 8.360 8.520 8.360 8.419 13,305 -0.09(-1.11%)
Dec 09, 2019 8.420 8.587 8.350 8.513 827 -0.04(-0.43%)
Dec 06, 2019 8.530 8.550 8.530 8.550 1,000 +0.06(+0.71%)
Dec 05, 2019 8.400 8.520 8.400 8.490 4,416 -0.12(-1.39%)
Dec 04, 2019 8.330 8.610 8.330 8.610 1,020 +0.03(+0.38%)
Dec 03, 2019 8.500 8.577 8.500 8.577 301 +0.02(+0.20%)
Dec 02, 2019 8.750 8.750 8.500 8.560 5,338 -0.36(-4.02%)
Nov 29, 2019 8.793 8.919 8.790 8.919 1,200 +0.07(+0.78%)
Nov 27, 2019 9.080 9.080 8.850 8.850 900 -0.21(-2.27%)
Nov 26, 2019 9.079 9.079 9.055 9.055 2,103 -0.06(-0.63%)
Nov 25, 2019 9.113 9.113 9.113 9.113 100 -0.02(-0.19%)
Nov 22, 2019 9.242 9.265 9.085 9.130 4,600 -0.21(-2.22%)
Nov 21, 2019 9.334 9.338 9.334 9.338 2,100 +0.13(+1.38%)
Nov 20, 2019 9.210 9.210 9.210 27 +0.00(+0.00%)
Nov 19, 2019 9.210 9.210 9.210 9.210 400 -0.15(-1.56%)
Nov 18, 2019 9.356 9.356 9.356 6 +0.00(+0.00%)
Nov 15, 2019 9.455 9.455 9.325 9.356 8,700 -0.08(-0.83%)
Nov 14, 2019 9.396 9.470 9.396 9.435 2,905 +0.12(+1.34%)
Nov 13, 2019 9.130 9.310 9.129 9.310 7,226 +0.18(+1.93%)
Nov 12, 2019 9.050 9.150 9.010 9.134 3,387 -0.30(-3.14%)
Nov 11, 2019 9.661 9.661 9.390 9.430 1,150 -0.27(-2.75%)
Nov 08, 2019 9.895 9.895 9.630 9.697 4,100 -0.19(-1.95%)
Nov 07, 2019 10.15 10.15 9.805 9.890 3,876 -0.21(-2.08%)
Nov 06, 2019 10.07 10.10 10.00 10.10 5,350 -0.12(-1.16%)
Nov 05, 2019 10.17 10.34 10.06 10.22 2,933 +0.24(+2.36%)
Oct 31, 2019 9.983 9.983 9.983 0 +0.07(+0.74%)
Oct 30, 2019 9.940 9.940 9.910 9.910 350 -0.04(-0.40%)
Oct 29, 2019 9.917 9.950 9.917 9.950 300 +0.03(+0.34%)
Oct 28, 2019 9.770 9.916 9.770 9.916 302 +0.03(+0.27%)
Oct 25, 2019 9.920 9.920 9.890 9.890 700 -0.01(-0.07%)
Oct 24, 2019 9.897 9.897 9.897 9.897 321 -0.08(-0.78%)
Oct 23, 2019 9.960 10.01 9.960 9.975 1,300 -0.06(-0.65%)
Oct 22, 2019 10.06 10.06 10.04 10.04 834 +0.00(+0.00%)
Oct 21, 2019 10.04 10.04 10.04 10.04 101 +0.07(+0.70%)
Oct 18, 2019 9.790 9.970 9.790 9.970 600 +0.09(+0.91%)
Oct 17, 2019 9.880 9.880 9.880 9.880 100 +0.03(+0.25%)
Oct 16, 2019 9.943 9.943 9.855 9.855 323 +0.02(+0.15%)
Oct 15, 2019 9.840 9.840 9.840 1 +0.00(+0.00%)
Oct 11, 2019 9.840 9.840 9.840 0 +0.07(+0.69%)
Oct 08, 2019 9.773 9.773 9.773 0 -0.05(-0.47%)
Oct 07, 2019 9.937 10.00 9.819 9.819 8,600 +0.11(+1.09%)
Oct 03, 2019 9.713 9.713 9.713 0 -0.50(-4.87%)
Oct 02, 2019 10.21 10.21 10.21 15 +0.00(+0.00%)
Oct 01, 2019 10.21 10.21 10.21 62 +0.00(+0.00%)
Sep 30, 2019 10.21 10.21 10.21 88 +0.00(+0.00%)
Sep 23, 2019 10.21 10.21 10.21 0 -0.08(-0.78%)
Sep 20, 2019 10.27 10.29 10.27 10.29 200 -0.04(-0.39%)
Sep 19, 2019 10.08 10.36 10.08 10.33 600 +0.07(+0.65%)
Sep 18, 2019 10.26 10.26 10.26 10.26 182 +0.01(+0.13%)
Sep 17, 2019 10.25 10.25 10.25 10.25 100 +0.20(+1.99%)
Sep 16, 2019 10.05 10.05 10.05 10.05 100 +0.05(+0.50%)
Sep 13, 2019 10.00 10.00 10.00 22 +0.00(+0.00%)
Sep 12, 2019 10.00 10.00 10.00 10.00 100 -0.11(-1.11%)
Sep 11, 2019 10.11 10.11 10.11 10.11 309 -0.01(-0.08%)
Sep 10, 2019 10.14 10.14 10.11 10.12 1,164 -0.46(-4.35%)
Sep 05, 2019 10.58 10.58 10.58 0 +0.00(+0.00%)
Sep 04, 2019 10.58 10.58 10.58 42 +0.00(+0.00%)
Sep 03, 2019 10.58 10.58 10.58 392 +0.00(+0.00%)
Aug 30, 2019 10.58 10.58 10.58 10.58 100 -0.22(-2.03%)
Aug 29, 2019 10.80 10.80 10.80 10.80 100 +0.10(+0.97%)
Aug 28, 2019 10.94 10.94 10.60 10.70 1,051 +0.39(+3.78%)
Aug 27, 2019 10.31 10.31 10.31 2 +0.00(+0.00%)
Aug 26, 2019 10.31 10.31 10.31 2 +0.00(+0.00%)
Aug 23, 2019 10.31 10.31 10.31 105 +0.00(+0.00%)
Aug 20, 2019 10.31 10.31 10.31 0 +0.17(+1.64%)
Aug 19, 2019 10.14 10.14 10.14 426 +0.00(+0.00%)
Aug 16, 2019 10.14 10.14 10.14 10.14 1,500 +0.23(+2.32%)
Aug 15, 2019 10.00 10.00 9.790 9.910 400 -0.14(-1.39%)
Aug 14, 2019 10.12 10.12 10.02 10.05 2,723 -0.24(-2.37%)
Aug 12, 2019 10.29 10.29 10.29 0 +0.02(+0.23%)
Aug 09, 2019 10.07 10.36 10.07 10.27 1,000 -0.02(-0.19%)
Aug 08, 2019 10.29 10.29 10.29 10.29 635 +0.43(+4.36%)
Aug 07, 2019 9.770 9.860 9.770 9.860 623 +0.10(+1.06%)
Aug 06, 2019 9.815 9.815 9.757 9.757 6,502 -0.74(-7.08%)
Aug 05, 2019 10.50 10.50 10.50 10.50 1,185 +0.52(+5.21%)
Aug 02, 2019 9.980 9.980 9.980 114 +0.00(+0.00%)
Aug 01, 2019 9.620 9.980 9.620 9.980 304 -0.52(-4.92%)
Jul 31, 2019 10.51 10.51 10.50 10.50 1,800 -0.45(-4.15%)
Jul 30, 2019 10.95 10.95 10.95 20 +0.00(+0.00%)
Jul 29, 2019 10.95 10.95 10.95 10.95 2,000 -0.25(-2.23%)
Jul 26, 2019 11.20 11.20 11.20 11.20 100 -0.17(-1.50%)
Jul 25, 2019 11.23 11.37 11.23 11.37 400 +0.02(+0.18%)
Jul 24, 2019 11.09 11.41 11.09 11.35 400 +0.27(+2.44%)
Jul 23, 2019 10.79 11.09 10.79 11.08 4,530 -0.17(-1.51%)
Jul 22, 2019 11.44 11.44 11.21 11.25 7,620 -0.32(-2.77%)
Jul 19, 2019 11.51 11.61 11.50 11.57 4,400 -0.07(-0.60%)
Jul 17, 2019 11.64 11.64 11.64 0 +0.00(+0.00%)
Jul 16, 2019 11.64 11.64 11.64 11.64 180 -0.08(-0.71%)
Jul 15, 2019 11.72 11.72 11.72 11.72 600 +0.17(+1.50%)
Jul 12, 2019 11.55 11.55 11.55 53 +0.00(+0.00%)
Jul 11, 2019 11.42 11.55 11.42 11.55 2,650 -0.19(-1.59%)
Jul 10, 2019 11.74 11.74 11.74 11.74 2,162 +0.24(+2.10%)
Jul 09, 2019 11.60 11.60 11.49 11.49 4,501 -0.10(-0.88%)
Jul 08, 2019 11.72 11.72 11.60 11.60 3,830 -0.05(-0.45%)
Jul 05, 2019 11.80 11.80 11.65 11.65 200 +0.07(+0.61%)
Jul 03, 2019 11.58 11.58 11.58 11.58 800 +0.28(+2.46%)
Jul 02, 2019 11.30 11.30 11.30 11.30 1,200 +0.11(+1.00%)
Jul 01, 2019 11.19 11.19 11.19 1 +0.00(+0.00%)
Jun 28, 2019 11.17 11.19 11.14 11.19 400 +0.03(+0.27%)
Jun 27, 2019 11.20 11.20 11.16 11.16 402 +0.39(+3.60%)
Jun 25, 2019 10.77 10.77 10.77 0 -0.04(-0.39%)
Jun 24, 2019 10.81 10.81 10.81 10.81 315 -0.28(-2.56%)
Jun 20, 2019 11.10 11.10 11.10 0 +0.15(+1.37%)
Jun 19, 2019 10.89 10.95 10.89 10.95 910 +0.04(+0.37%)
Jun 18, 2019 11.04 11.04 10.91 10.91 1,100 +0.15(+1.42%)
Jun 14, 2019 10.76 10.76 10.76 0 -0.16(-1.49%)
Jun 13, 2019 10.84 10.96 10.84 10.92 1,400 -0.12(-1.13%)
Jun 12, 2019 10.93 11.04 10.90 11.04 1,451 +0.14(+1.30%)
Jun 11, 2019 10.74 10.90 10.74 10.90 3,341 +0.45(+4.35%)
Jun 10, 2019 10.35 10.45 10.35 10.45 2,601 -0.09(-0.86%)
Jun 07, 2019 10.54 10.54 10.54 10.54 100 +0.03(+0.29%)
Jun 06, 2019 10.40 10.64 10.40 10.51 14,400 +0.40(+3.94%)
Jun 05, 2019 10.11 10.11 10.11 10.11 315 +0.15(+1.55%)
Jun 04, 2019 10.02 10.02 9.957 9.957 862 -0.06(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.