OTC Markets OTCPK - Delayed Quote USD
Polar Cptl PLC-Artfcl Intllgnc RX1 Acc (0P0001UCNN)
10.21
+0.12
+(1.19%)
As of May 14 at 4:00:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
May 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
May 12, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
May 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
May 8, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
May 7, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
May 6, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
May 2, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
May 1, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Apr 30, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Apr 29, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Apr 28, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 25, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Apr 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Apr 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Apr 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Apr 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
Apr 16, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
Apr 15, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Apr 14, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Apr 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Apr 10, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
Apr 9, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Apr 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Apr 7, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Apr 4, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Apr 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Apr 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Apr 1, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Mar 31, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Mar 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Mar 27, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
Mar 26, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Mar 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
Mar 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Mar 21, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Mar 20, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
Mar 19, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Mar 18, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Mar 14, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Mar 13, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Mar 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
Mar 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Mar 10, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
Mar 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Mar 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Mar 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Mar 4, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Mar 3, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
Feb 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Feb 27, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Feb 26, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Feb 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Feb 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Feb 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
Feb 20, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Feb 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Feb 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Feb 14, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Feb 13, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Feb 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
Feb 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
Feb 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 6, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Feb 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Feb 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
Jan 31, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Jan 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
Jan 29, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Jan 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
Jan 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Jan 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Jan 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Jan 22, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
Jan 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jan 17, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Jan 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
Jan 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jan 14, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Jan 13, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Jan 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Jan 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jan 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
Jan 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Related Tickers
CNPIX Consumer Staples UltraSector ProFund Inv
76.24
+3.03%
CNPSX Consumer Staples UltraSector ProFund Svc
66.12
+3.02%
BIPIX ProFunds Biotechnology UltraSector Fund
35.31
+2.44%
BIPSX ProFunds Biotechnology UltraSector Fund
18.36
+2.40%
FPHAX Fidelity Select Pharmaceuticals Port
22.95
+2.23%
FIJYX Fidelity Advisor Biotechnology Z
26.94
+2.08%
PRUQX PGIM Jennison Utility R6
15.47
+2.04%
GQRPX GQG Partners Global Quality Equity Inv
18.31
+1.95%
GQRRX GQG Partners Global Quality Equity R6
18.39
+1.94%
GQRIX GQG Partners Global Quality Equity Instl
18.40
+1.94%
FSDAX Fidelity Select Defense & Aerospace
21.25
+1.92%
FMGIX Frontier MFG Core Infrastructure Instl
16.02
+1.91%
FSPCX Fidelity Select Insurance Port
95.11
+1.90%
CSRIX Cohen & Steers Instl Realty Shares
49.05
+1.85%
CSJIX Cohen & Steers Realty Shares I
67.31
+1.85%
CSJAX Cohen & Steers Realty Shares A
67.35
+1.84%
CSJZX Cohen & Steers Realty Shares Z
67.48
+1.84%
CSJRX Cohen & Steers Realty Shares R
67.50
+1.84%
CSJCX Cohen & Steers Realty Shares C
67.01
+1.84%
CSRSX Cohen & Steers Realty Shares L
67.33
+1.83%
HGASX Hennessy Gas Utility Institutional
28.43
+1.83%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.63
+1.82%
AREDX American Century Real Estate R6
26.38
+1.81%
PJEAX PGIM US Real Estate A
15.33
+1.79%
PJEQX PGIM US Real Estate R6
15.36
+1.79%
PJEZX PGIM US Real Estate Z
15.36
+1.79%
LOGSX Live Oak Health Sciences
20.52
+1.74%
FIUIX Fidelity Telecom and Utilities
34.28
+1.72%
SEIRX SEI Real Estate I (SIMT)
16.03
+1.71%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.07
+1.71%
SREYX SEI Real Estate Y (SIMT)
16.08
+1.71%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.66
+1.69%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.75
+1.68%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.77
+1.68%
FNORX Fidelity Nordic
65.82
+1.62%
JARIX Easterly Global Real Estate Fund
15.16
+1.61%
GURIX NAA Risk Managed Rl Estt Inst
32.36
+1.57%
FEURX First Eagle Gold R6
34.98
+1.57%
BVPIX Baywood ValuePlus Institutional
22.69
+1.57%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.72
+1.55%
AVERX Ave Maria Value Focused
59.18
+1.54%
FEGIX First Eagle Gold I
34.87
+1.54%
GURAX NAA Risk Managed Real Estate A
31.85
+1.53%
NGJIX Nuveen Global Real Estate Securities I
18.62
+1.53%
NGJFX Nuveen Global Real Estate Securities R6
18.63
+1.53%
KCVIX Knights of Columbus Large Cap Value I
17.41
+1.52%
MSFAX Morgan Stanley Inst Global Franchise I
35.52
+1.51%
MSFBX Morgan Stanley Inst Global Franchise A
34.44
+1.50%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.71
+1.49%
BRIUX Baron Real Estate Income R6
16.53
+1.47%
KCVSX Knights of Columbus Large Cap Value Fund
17.40
+1.46%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.45
+1.45%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.46
+1.45%
GDLFX Gotham Defensive Long 500 Institutional
18.90
+1.45%
SHISX BlackRock Health Sciences Opps Svc
59.91
+1.44%
SHSKX BlackRock Health Sciences Opps K
64.35
+1.43%
BHSRX BlackRock Health Sciences Opportunities Portfolio
57.36
+1.43%
FSUTX Fidelity Select Utilities
123.24
+1.43%
SHSAX BlackRock Health Sciences Opps Inv A
59.56
+1.43%
SHSCX BlackRock Health Sciences Opps Inv C
47.55
+1.43%
BRIFX Baron Real Estate Income Retail
16.33
+1.43%
SHSSX BlackRock Health Sciences Opps Instl
64.21
+1.42%
QIORX AQR International Momentum Style R6
16.45
+1.42%
BRIIX Baron Real Estate Income Institutional
16.54
+1.41%
FIKIX Fidelity Advisor Utilities Z
46.35
+1.40%
FUGIX Fidelity Advisor Utilities I
46.37
+1.40%
FUGAX Fidelity Advisor Utilities A
45.13
+1.39%
FAUFX Fidelity Advisor Utilities Fund
45.30
+1.39%
FUGCX Fidelity Advisor Utilities C
43.88
+1.39%
INIIX VanEck International Investors Gold I
20.50
+1.38%
AIONX AQR International Momentum Style N
16.86
+1.38%
EICVX EIC Value A
17.94
+1.36%
EICIX EIC Value Institutional
17.97
+1.35%
AIMOX AQR International Momentum Style I
16.50
+1.35%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
63.05
+1.35%
JFNAX Janus Henderson Global Life Sciences Fund
61.59
+1.35%
JFNIX Janus Henderson Global Life Sciences Fund
63.29
+1.35%
JAGLX Janus Henderson Global Life Sciences T
62.75
+1.34%
JFNCX Janus Henderson Global Life Sciences Fund
52.96
+1.34%
JFNSX Janus Henderson Global Life Sciences Fund
59.84
+1.34%
JNGLX Janus Henderson Global Life Sciences D
63.16
+1.33%
RYLDX Rydex Dow 2x Strategy A
160.63
+1.32%
RYCVX Rydex Dow 2x Strategy H
159.93
+1.32%
MVIIX Praxis Value Index I
17.74
+1.31%
RYCYX Rydex Dow 2x Strategy C
132.24
+1.31%
UDPIX ProFunds Ultra Dow 30 ProFund
75.44
+1.30%
PWJCX PGIM Jennison International Opps C
29.66
+1.30%
PJHRX PGIM Jennison Health Sciences R
28.10
+1.30%
PHLAX PGIM Jennison Health Sciences A
30.51
+1.29%
PHSZX PGIM Jennison Health Sciences Z
39.14
+1.29%
APHIX Artisan International Fund
32.10
+1.29%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.36
+1.29%
PHLQX PGIM Jennison Health Sciences R6
39.54
+1.28%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
33.22
+1.28%
APDIX Artisan International Fund
31.74
+1.28%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
34.18
+1.27%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
34.26
+1.27%
ARTIX Artisan International Investor
31.90
+1.27%
PWJZX PGIM Jennison International Opps Z
33.55
+1.27%
PWJAX PGIM Jennison International Opps A
32.82
+1.27%