US Geothermal Inc $0.62

down -0.02


19/9/2014 03:38 PM  |  TSX : GTH.TO  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTH.TO historical data

Date Open High Low Close Volume
9/19/20140.620.620.610.622,600
9/18/20140.640.640.640.64600
9/17/20140.630.630.630.63440
9/16/20140.640.640.640.643,250
9/15/20140.650.650.650.652,022
9/12/20140.650.650.650.650
9/11/20140.650.650.650.650
9/10/20140.650.650.650.65225
9/9/20140.650.650.650.65500
9/8/20140.630.640.620.648,500
9/5/20140.630.630.630.630
9/4/20140.650.650.630.6330,000
9/3/20140.650.660.650.652,500
9/2/20140.660.660.650.651,300
8/29/20140.670.670.650.6512,389
8/28/20140.700.700.680.687,500
8/27/20140.700.700.700.701,800
8/26/20140.700.750.670.7222,400
8/25/20140.710.710.690.692,100
8/22/20140.680.680.680.680
8/21/20140.670.680.670.682,100
8/20/20140.710.710.710.71900
8/19/20140.690.690.680.698,800
8/18/20140.700.700.700.704,100
8/15/20140.720.720.670.6710,900
8/14/20140.750.750.750.754,750
8/13/20140.710.710.710.713,200
8/12/20140.710.710.700.708,500
8/11/20140.750.750.720.721,500
8/8/20140.700.720.700.722,000
8/7/20140.690.690.690.690
8/6/20140.670.670.670.670
8/5/20140.730.730.680.687,000
8/1/20140.710.710.710.711,000
7/31/20140.750.750.750.752,300
7/30/20140.750.750.750.75500
7/29/20140.750.750.750.756,000
7/28/20140.750.750.750.752,500
7/25/20140.750.760.730.7614,420
7/24/20140.750.770.740.777,640
7/23/20140.750.760.730.7318,500
7/22/20140.720.750.720.739,710
7/21/20140.670.700.670.705,500
7/18/20140.690.690.690.691,200
7/17/20140.700.700.700.702,600
7/16/20140.690.700.680.7028,785
7/15/20140.670.680.670.679,000
7/14/20140.660.660.660.661,500
7/11/20140.650.650.650.651,410
7/10/20140.640.650.640.658,800
7/9/20140.670.670.660.6713,697
7/8/20140.660.690.660.6618,500
7/7/20140.640.640.640.647,200
7/4/20140.630.630.630.630
7/3/20140.630.630.630.630
7/2/20140.650.650.650.653,500
6/30/20140.650.650.650.651,600
6/27/20140.680.680.680.681,000
6/26/20140.670.670.650.651,600
6/25/20140.670.670.670.67500
6/24/20140.690.690.650.654,500
6/23/20140.700.700.700.701,700
6/20/20140.700.700.680.705,000
6/19/20140.690.690.690.691,300
6/18/20140.680.680.680.680
6/17/20140.690.690.690.690
6/16/20140.700.700.680.694,075
6/13/20140.730.730.730.730
6/12/20140.730.730.730.733,200
6/11/20140.710.720.710.724,800
6/10/20140.690.690.690.691,623
6/9/20140.670.690.660.694,300
6/6/20140.690.690.690.691,650
6/5/20140.680.700.680.705,345
6/4/20140.690.690.690.692,500
6/3/20140.670.670.670.671,350
6/2/20140.690.690.690.692,500
5/30/20140.700.700.670.672,800
5/29/20140.630.690.630.6745,400
5/28/20140.630.630.620.625,700
5/27/20140.640.640.610.6421,950
5/26/20140.610.610.610.61400
5/23/20140.580.640.580.6317,300
5/22/20140.580.580.560.5798,420
5/21/20140.600.610.580.5831,000
5/20/20140.650.650.570.6358,025
5/16/20140.780.780.710.7222,538
5/15/20140.820.820.740.7511,000
5/14/20140.840.840.840.843,000
5/13/20140.800.820.800.805,000
5/12/20140.790.790.770.773,000
5/9/20140.770.790.760.798,500
5/8/20140.770.770.770.770
5/7/20140.770.820.770.803,287
5/6/20140.810.810.800.804,200
5/5/20140.850.860.810.828,775
5/2/20140.840.860.840.854,796
5/1/20140.850.850.830.832,600
4/30/20140.820.830.820.831,700
4/29/20140.800.850.800.823,500
Trading Center