US Geothermal Inc $0.73

down 0.00


23/7/2014 02:53 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
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
4/28/20140.850.850.810.8115,200
4/25/20140.840.840.840.840
4/24/20140.850.850.850.850
4/23/20140.860.870.860.879,100
4/22/20140.850.850.850.853,200
4/21/20140.850.850.850.850
4/17/20140.870.900.860.866,100
4/16/20140.850.850.850.851,500
4/15/20140.890.890.860.862,800
4/14/20140.890.890.860.868,200
4/11/20140.820.860.820.8518,700
4/10/20140.900.900.830.8415,352
4/9/20140.920.920.880.8816,600
4/8/20140.800.890.800.8846,500
4/7/20140.820.830.760.7914,905
4/4/20140.770.790.730.7316,325
4/3/20140.790.790.780.783,350
4/2/20140.840.840.790.7919,900
4/1/20140.820.860.810.8125,100
3/31/20140.840.840.730.8166,946
3/28/20140.850.900.790.82196,941
3/27/20140.930.950.810.83201,995
3/26/20141.151.190.840.90491,290
3/25/20141.051.050.930.9380,750
3/24/20140.971.100.901.05232,340
3/21/20140.880.950.810.9552,225
3/20/20140.870.900.750.8871,515
3/19/20140.990.990.830.8364,645
3/18/20140.800.960.800.9698,432
3/17/20140.800.800.750.7816,020
3/14/20140.750.790.730.7635,000
3/13/20140.640.800.640.75114,435
3/12/20140.590.630.570.6317,500
3/11/20140.640.650.580.5834,880
3/10/20140.560.620.560.5965,800
3/7/20140.540.540.520.5318,000
3/6/20140.540.540.540.541,200
3/5/20140.590.590.530.5415,085
3/4/20140.560.580.560.583,600
3/3/20140.540.540.540.540
Trading Center