OTC Markets OTCPK - Delayed Quote USD

Polaris Renewable Energy Inc. (RAMPF)

Compare
9.42 +0.05 (+0.53%)
At close: January 3 at 12:30:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 9.41 9.42 9.41 9.42 9.42 1,400
Jan 2, 2025 9.35 9.37 9.28 9.37 9.37 1,600
Dec 31, 2024 9.20 9.20 9.20 9.20 9.20 100
Dec 30, 2024 9.03 9.13 9.03 9.13 9.13 2,500
Dec 27, 2024 9.12 9.12 9.02 9.02 9.02 700
Dec 26, 2024 9.02 9.02 9.02 9.02 9.02 -
Dec 24, 2024 9.02 9.02 9.02 9.02 9.02 -
Dec 23, 2024 9.45 9.45 9.02 9.02 9.02 400
Dec 20, 2024 9.10 9.10 9.10 9.10 9.10 6,000
Dec 19, 2024 9.47 9.47 8.99 9.03 9.03 1,500
Dec 18, 2024 9.00 9.03 8.96 9.03 9.03 7,400
Dec 17, 2024 9.21 9.21 9.21 9.21 9.21 800
Dec 16, 2024 9.08 9.08 9.08 9.08 9.08 300
Dec 13, 2024 9.07 9.07 9.07 9.07 9.07 200
Dec 12, 2024 9.20 9.26 9.20 9.26 9.26 800
Dec 11, 2024 9.42 9.45 9.36 9.45 9.45 2,200
Dec 10, 2024 9.40 9.47 9.39 9.46 9.46 3,000
Dec 9, 2024 9.33 9.38 9.31 9.38 9.38 9,800
Dec 6, 2024 9.25 9.25 9.25 9.25 9.25 600
Dec 5, 2024 9.39 9.39 9.39 9.39 9.39 300
Dec 4, 2024 9.35 9.35 9.28 9.31 9.31 1,600
Dec 3, 2024 9.41 9.41 9.41 9.41 9.41 -
Dec 2, 2024 9.53 9.59 9.39 9.41 9.41 2,600
Nov 29, 2024 9.46 9.50 9.46 9.50 9.50 1,800
Nov 27, 2024 9.35 9.35 9.35 9.35 9.35 -
Nov 26, 2024 9.35 9.35 9.35 9.35 9.35 -
Nov 25, 2024 9.45 9.45 9.33 9.35 9.35 1,600
Nov 22, 2024 8.50 9.47 8.50 9.45 9.45 4,900
Nov 21, 2024 8.67 8.67 8.65 8.65 8.65 1,000
Nov 20, 2024 8.76 8.76 8.68 8.68 8.68 600
Nov 19, 2024 8.84 8.84 8.84 8.84 8.84 500
Nov 18, 2024 9.00 9.03 8.99 8.99 8.99 1,200
Nov 15, 2024 8.84 8.84 8.81 8.84 8.84 2,600
Nov 14, 2024 8.84 8.84 8.84 8.84 8.84 -
Nov 13, 2024 8.84 8.84 8.84 8.84 8.84 -
Nov 12, 2024 8.84 8.84 8.84 8.84 8.84 -
Nov 11, 2024 8.74 8.84 8.74 8.84 8.84 1,500
Nov 8, 2024 0.15 Dividend
Nov 8, 2024 8.93 8.94 8.85 8.94 8.94 600
Nov 7, 2024 9.13 9.13 9.12 9.12 8.97 900
Nov 6, 2024 9.06 9.06 9.06 9.06 8.91 200
Nov 5, 2024 8.93 9.11 8.93 9.09 8.94 2,100
Nov 4, 2024 8.82 8.91 8.82 8.90 8.75 800
Nov 1, 2024 8.83 8.83 8.83 8.83 8.68 -
Oct 31, 2024 8.83 8.83 8.83 8.83 8.68 100
Oct 30, 2024 8.91 8.91 8.91 8.91 8.76 10,100
Oct 29, 2024 8.77 8.86 8.72 8.72 8.58 800
Oct 28, 2024 8.91 8.92 8.85 8.85 8.70 1,500
Oct 25, 2024 8.94 8.94 8.94 8.94 8.79 -
Oct 24, 2024 8.94 8.94 8.94 8.94 8.79 -
Oct 23, 2024 9.19 9.19 8.94 8.94 8.79 500
Oct 22, 2024 9.11 9.18 9.11 9.18 9.02 500
Oct 21, 2024 9.19 9.26 9.15 9.15 9.00 2,300
Oct 18, 2024 9.27 9.27 9.27 9.27 9.12 100
Oct 17, 2024 9.12 9.12 9.12 9.12 8.97 -
Oct 16, 2024 9.12 9.12 9.12 9.12 8.97 100
Oct 15, 2024 9.30 9.30 9.30 9.30 9.15 800
Oct 14, 2024 9.32 9.32 9.15 9.30 9.15 600
Oct 11, 2024 8.89 8.89 8.82 8.82 8.67 800
Oct 10, 2024 8.89 8.89 8.85 8.85 8.70 900
Oct 9, 2024 8.87 8.87 8.87 8.87 8.72 500
Oct 8, 2024 8.72 8.81 8.65 8.81 8.67 700
Oct 7, 2024 8.96 8.98 8.89 8.89 8.74 800
Oct 4, 2024 8.91 8.91 8.91 8.91 8.76 1,500
Oct 3, 2024 9.09 9.09 8.95 8.95 8.81 700
Oct 2, 2024 9.17 9.17 9.15 9.15 9.00 800
Oct 1, 2024 9.32 9.32 9.32 9.32 9.16 200
Sep 30, 2024 9.15 9.15 9.15 9.15 9.00 500
Sep 27, 2024 9.30 9.42 9.30 9.42 9.27 6,200
Sep 26, 2024 9.17 9.17 9.17 9.17 9.02 -
Sep 25, 2024 9.17 9.17 9.17 9.17 9.02 -
Sep 24, 2024 9.20 9.20 9.17 9.17 9.02 1,000
Sep 23, 2024 9.18 9.18 9.18 9.18 9.03 300
Sep 20, 2024 9.37 9.37 9.37 9.37 9.22 -
Sep 19, 2024 9.37 9.37 9.37 9.37 9.22 -
Sep 18, 2024 9.37 9.37 9.37 9.37 9.22 6,800
Sep 17, 2024 9.47 9.71 9.47 9.52 9.36 700
Sep 16, 2024 9.30 9.30 9.30 9.30 9.15 200
Sep 13, 2024 9.25 9.25 9.25 9.25 9.10 -
Sep 12, 2024 9.24 9.25 9.24 9.25 9.10 200
Sep 11, 2024 8.87 8.87 8.87 8.87 8.72 300
Sep 10, 2024 8.90 8.90 8.90 8.90 8.76 -
Sep 9, 2024 8.90 8.90 8.90 8.90 8.76 100
Sep 6, 2024 8.90 8.90 8.90 8.90 8.76 -
Sep 5, 2024 8.90 8.90 8.90 8.90 8.76 -
Sep 4, 2024 8.94 8.94 8.90 8.90 8.76 300
Sep 3, 2024 8.90 8.90 8.90 8.90 8.75 -
Aug 30, 2024 8.90 8.90 8.90 8.90 8.75 -
Aug 29, 2024 8.90 8.90 8.90 8.90 8.75 100
Aug 28, 2024 8.78 8.78 8.78 8.78 8.64 100
Aug 27, 2024 8.89 8.89 8.85 8.85 8.70 1,700
Aug 26, 2024 8.85 8.85 8.85 8.85 8.71 -
Aug 23, 2024 8.62 8.85 8.62 8.85 8.71 1,000
Aug 22, 2024 8.65 8.65 8.55 8.55 8.41 11,200
Aug 21, 2024 8.64 8.64 8.64 8.64 8.50 100
Aug 20, 2024 8.73 8.73 8.73 8.73 8.59 1,500
Aug 19, 2024 8.72 8.72 8.72 8.72 8.58 500
Aug 16, 2024 8.70 8.70 8.67 8.67 8.53 800
Aug 15, 2024 8.72 8.72 8.72 8.72 8.57 1,600
Aug 14, 2024 8.63 8.63 8.63 8.63 8.49 -
Aug 13, 2024 8.63 8.63 8.63 8.63 8.49 -
Aug 12, 2024 0.15 Dividend
Aug 12, 2024 8.68 8.68 8.63 8.63 8.49 1,000
Aug 9, 2024 8.81 8.90 8.81 8.88 8.59 1,000
Aug 8, 2024 8.97 8.97 8.97 8.97 8.67 -
Aug 7, 2024 8.97 8.97 8.97 8.97 8.67 300
Aug 6, 2024 8.80 8.88 8.80 8.86 8.57 1,000
Aug 5, 2024 8.50 8.50 8.50 8.50 8.22 500
Aug 2, 2024 9.07 9.07 8.97 8.97 8.67 900
Aug 1, 2024 9.02 9.14 8.78 9.14 8.84 1,300
Jul 31, 2024 9.29 9.30 9.29 9.30 8.99 3,100
Jul 30, 2024 9.26 9.26 9.26 9.26 8.95 100
Jul 29, 2024 9.36 9.36 9.36 9.36 9.06 -
Jul 26, 2024 9.36 9.36 9.36 9.36 9.06 800
Jul 25, 2024 9.35 9.35 9.20 9.21 8.91 1,300
Jul 24, 2024 9.45 9.45 9.42 9.42 9.11 600
Jul 23, 2024 9.45 9.45 9.45 9.45 9.14 500
Jul 22, 2024 9.50 9.50 9.50 9.50 9.19 500
Jul 19, 2024 9.40 9.40 9.40 9.40 9.09 100
Jul 18, 2024 9.48 9.48 9.48 9.48 9.17 -
Jul 17, 2024 9.50 9.50 9.48 9.48 9.17 1,400
Jul 16, 2024 9.33 9.56 9.33 9.56 9.24 800
Jul 15, 2024 9.60 9.60 9.33 9.33 9.02 300
Jul 12, 2024 9.63 9.63 9.63 9.63 9.31 100
Jul 11, 2024 9.59 9.62 9.55 9.55 9.23 1,900
Jul 10, 2024 9.31 9.31 9.31 9.31 9.00 -
Jul 9, 2024 9.31 9.31 9.31 9.31 9.00 200
Jul 8, 2024 9.42 9.42 9.42 9.42 9.11 -
Jul 5, 2024 9.42 9.42 9.42 9.42 9.11 600
Jul 3, 2024 9.44 9.44 9.44 9.44 9.13 -
Jul 2, 2024 9.45 9.45 9.44 9.44 9.13 500
Jul 1, 2024 9.44 9.44 9.44 9.44 9.13 -
Jun 28, 2024 9.44 9.44 9.44 9.44 9.13 -
Jun 27, 2024 9.44 9.44 9.44 9.44 9.13 -
Jun 26, 2024 9.49 9.49 9.44 9.44 9.13 500
Jun 25, 2024 9.63 9.63 9.53 9.53 9.21 900
Jun 24, 2024 9.51 9.63 9.51 9.63 9.31 200
Jun 21, 2024 9.59 9.59 9.59 9.59 9.27 -
Jun 20, 2024 10.18 10.18 9.59 9.59 9.27 500
Jun 18, 2024 9.47 9.50 9.47 9.50 9.19 2,000
Jun 17, 2024 9.50 9.50 9.50 9.50 9.19 -
Jun 14, 2024 9.50 9.50 9.50 9.50 9.19 400
Jun 13, 2024 9.78 9.78 9.78 9.78 9.46 -
Jun 12, 2024 9.78 9.78 9.78 9.78 9.46 1,100
Jun 11, 2024 9.64 9.64 9.64 9.64 9.32 100
Jun 10, 2024 9.84 9.84 9.84 9.84 9.51 100
Jun 7, 2024 9.81 9.81 9.81 9.81 9.49 100
Jun 6, 2024 10.60 10.60 9.98 9.98 9.65 400
Jun 5, 2024 9.97 9.97 9.97 9.97 9.64 -
Jun 4, 2024 9.97 9.97 9.97 9.97 9.64 -
Jun 3, 2024 9.97 9.97 9.97 9.97 9.64 300
May 31, 2024 9.93 10.09 9.93 10.09 9.76 1,000
May 30, 2024 9.89 9.89 9.89 9.89 9.56 300
May 29, 2024 9.67 9.67 9.67 9.67 9.35 5,200
May 28, 2024 9.50 9.83 9.50 9.81 9.49 11,100
May 24, 2024 8.75 9.13 8.75 9.13 8.83 1,100
May 23, 2024 8.78 8.78 8.75 8.75 8.46 200
May 22, 2024 9.53 9.53 8.85 8.85 8.56 3,600
May 21, 2024 9.19 9.19 9.19 9.19 8.89 200
May 20, 2024 9.27 9.27 9.27 9.27 8.96 100
May 17, 2024 9.29 9.29 9.29 9.29 8.98 -
May 16, 2024 9.29 9.29 9.29 9.29 8.98 100
May 15, 2024 9.28 9.28 9.28 9.28 8.98 1,000
May 14, 2024 9.00 9.00 9.00 9.00 8.70 300
May 13, 2024 9.09 9.11 9.09 9.09 8.79 2,300
May 10, 2024 0.15 Dividend
May 10, 2024 9.27 9.27 9.27 9.27 8.96 200
May 9, 2024 9.27 9.27 9.27 9.27 8.82 1,400
May 8, 2024 9.19 9.19 9.16 9.16 8.71 300
May 7, 2024 9.19 9.19 9.19 9.19 8.74 1,200
May 6, 2024 9.08 9.08 9.08 9.08 8.64 400
May 3, 2024 8.81 8.81 8.81 8.81 8.39 -
May 2, 2024 8.81 8.81 8.81 8.81 8.39 100
May 1, 2024 8.43 8.43 8.43 8.43 8.01 -
Apr 30, 2024 8.43 8.43 8.43 8.43 8.01 1,000
Apr 29, 2024 8.54 8.57 8.50 8.50 8.09 1,500
Apr 26, 2024 8.49 8.51 8.49 8.51 8.10 1,500
Apr 25, 2024 8.50 8.50 8.50 8.50 8.09 400
Apr 24, 2024 8.49 8.49 8.49 8.49 8.08 -
Apr 23, 2024 8.49 8.49 8.49 8.49 8.08 -
Apr 22, 2024 8.70 8.70 8.49 8.49 8.08 800
Apr 19, 2024 8.60 8.65 8.60 8.65 8.23 700
Apr 18, 2024 8.51 8.51 8.48 8.48 8.07 300
Apr 17, 2024 8.32 8.32 8.32 8.32 7.91 200
Apr 16, 2024 8.16 8.16 8.16 8.16 7.76 -
Apr 15, 2024 8.16 8.16 8.16 8.16 7.76 100
Apr 12, 2024 7.94 7.94 7.94 7.94 7.55 300
Apr 11, 2024 8.61 8.61 8.53 8.53 8.11 1,000
Apr 10, 2024 8.37 8.56 8.37 8.50 8.09 7,200
Apr 9, 2024 8.86 8.86 8.86 8.86 8.43 1,100
Apr 8, 2024 8.57 8.73 8.57 8.73 8.30 1,400
Apr 5, 2024 8.50 8.52 8.50 8.50 8.09 2,000
Apr 4, 2024 8.66 8.66 8.66 8.66 8.24 100
Apr 3, 2024 8.73 8.73 8.71 8.72 8.30 600
Apr 2, 2024 8.51 8.51 8.51 8.51 8.10 300
Apr 1, 2024 8.40 8.58 8.40 8.58 8.16 500
Mar 28, 2024 8.28 8.28 8.28 8.28 7.88 -
Mar 27, 2024 8.28 8.28 8.28 8.28 7.88 -
Mar 26, 2024 8.50 8.50 8.28 8.28 7.88 1,100
Mar 25, 2024 8.89 8.89 8.25 8.25 7.85 5,900
Mar 22, 2024 8.50 8.50 8.36 8.36 7.95 3,400
Mar 21, 2024 8.70 8.70 8.52 8.52 8.11 1,100
Mar 20, 2024 8.22 8.22 8.22 8.22 7.82 -
Mar 19, 2024 8.22 8.22 8.22 8.22 7.82 400
Mar 18, 2024 8.28 8.28 8.28 8.28 7.88 1,200
Mar 15, 2024 8.30 8.31 8.25 8.28 7.88 3,700
Mar 14, 2024 8.25 8.28 8.25 8.28 7.88 6,900
Mar 13, 2024 8.42 8.42 8.28 8.30 7.90 3,200
Mar 12, 2024 8.35 8.35 8.31 8.31 7.91 1,500
Mar 11, 2024 8.48 8.48 8.48 8.48 8.07 600
Mar 8, 2024 8.61 8.61 8.55 8.58 8.16 1,300
Mar 7, 2024 8.49 8.49 8.49 8.49 8.08 3,100
Mar 6, 2024 8.45 8.45 8.42 8.44 8.03 3,000
Mar 5, 2024 8.50 8.50 8.37 8.37 7.96 1,700
Mar 4, 2024 8.67 8.67 8.56 8.56 8.14 600
Mar 1, 2024 8.68 8.68 8.65 8.68 8.26 2,900
Feb 29, 2024 9.00 9.00 8.59 8.68 8.26 4,000
Feb 28, 2024 8.85 8.85 8.60 8.61 8.19 5,600
Feb 27, 2024 8.95 8.95 8.95 8.95 8.51 400
Feb 26, 2024 9.00 9.00 8.95 8.95 8.51 4,600
Feb 23, 2024 9.12 9.12 9.06 9.07 8.63 4,400
Feb 22, 2024 9.43 9.43 9.42 9.42 8.96 2,400
Feb 21, 2024 8.96 8.96 8.96 8.96 8.52 1,200
Feb 20, 2024 9.06 9.06 8.99 8.99 8.55 1,500
Feb 16, 2024 9.31 9.31 9.27 9.27 8.82 1,000
Feb 15, 2024 9.00 9.00 9.00 9.00 8.56 -
Feb 14, 2024 9.00 9.00 9.00 9.00 8.56 300
Feb 13, 2024 9.23 9.23 9.10 9.10 8.66 500
Feb 12, 2024 9.61 9.61 9.47 9.52 9.06 3,500
Feb 9, 2024 0.15 Dividend
Feb 9, 2024 10.08 10.08 10.08 10.08 9.59 -
Feb 8, 2024 10.08 10.08 10.08 10.08 9.45 -
Feb 7, 2024 10.08 10.08 10.08 10.08 9.45 -
Feb 6, 2024 10.08 10.08 10.08 10.08 9.45 -
Feb 5, 2024 10.08 10.08 10.08 10.08 9.45 -
Feb 2, 2024 10.29 10.29 10.08 10.08 9.45 200
Feb 1, 2024 10.47 10.51 10.34 10.38 9.73 4,800
Jan 31, 2024 10.34 10.34 10.34 10.34 9.69 300
Jan 30, 2024 9.72 10.15 9.72 10.15 9.51 1,200
Jan 29, 2024 9.25 9.25 9.25 9.25 8.67 -
Jan 26, 2024 9.25 9.25 9.25 9.25 8.67 100
Jan 25, 2024 9.25 9.25 9.25 9.25 8.67 -
Jan 24, 2024 9.25 9.25 9.25 9.25 8.67 -
Jan 23, 2024 9.35 9.35 9.25 9.25 8.67 900
Jan 22, 2024 9.38 9.38 9.38 9.38 8.79 -
Jan 19, 2024 9.27 9.38 9.27 9.38 8.79 5,700
Jan 18, 2024 9.44 9.45 9.40 9.40 8.81 5,300
Jan 17, 2024 9.50 9.50 9.47 9.47 8.87 1,800
Jan 16, 2024 9.77 9.77 9.75 9.75 9.14 800
Jan 12, 2024 10.00 10.08 9.95 9.95 9.32 2,200
Jan 11, 2024 9.90 10.00 9.90 10.00 9.37 1,700
Jan 10, 2024 9.90 10.08 9.90 10.04 9.41 2,500
Jan 9, 2024 9.91 9.91 9.77 9.77 9.16 500
Jan 8, 2024 9.98 9.98 9.91 9.91 9.29 2,500
Jan 5, 2024 9.98 9.98 9.98 9.98 9.35 100
Jan 4, 2024 9.70 9.70 9.70 9.70 9.09 -

Related Tickers

INGXF Innergex Renewable Energy Inc.
5.63
0.00%
 
B3H.MU Boralex Inc
19.57
+0.26%
 
INE-PA.TO Innergex Renewable Energy Inc.
15.75
+3.21%
 
NPIFF Northland Power Inc.
12.90
+0.16%
 
INE-PC.TO Innergex Renewable Energy Inc
20.02
+0.30%
 
BRLXF Boralex Inc.
20.12
0.00%
 
ORA Ormat Technologies, Inc.
68.91
-0.32%
 
UKW.L Greencoat UK Wind
131.10
+0.54%
 
BLX.TO Boralex Inc.
29.17
+0.73%
 
CWEN Clearway Energy, Inc.
26.58
+1.03%