US Geothermal Inc $0.86

up +0.01


17/4/2014 12:26 PM  |  TSX : GTH.TO  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTH.TO historical data

Date Open High Low Close Volume
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
2/28/20140.560.560.560.561,400
2/27/20140.550.560.510.5514,350
2/26/20140.570.570.560.5611,600
2/25/20140.570.580.570.583,000
2/24/20140.580.580.580.582,500
2/21/20140.600.610.580.608,600
2/20/20140.570.570.570.57535
2/19/20140.560.620.550.61139,650
2/18/20140.520.560.500.568,650
2/14/20140.500.500.500.509,500
2/13/20140.510.520.500.517,900
2/12/20140.520.520.520.521,000
2/11/20140.510.520.510.525,120
2/10/20140.510.510.510.510
2/7/20140.510.530.500.535,000
2/6/20140.510.510.510.511,426
2/5/20140.510.510.510.514,000
2/4/20140.530.530.530.5318,000
2/3/20140.520.520.500.5216,110
1/31/20140.550.550.520.539,400
1/30/20140.530.540.530.549,500
1/29/20140.540.540.540.54400
1/28/20140.540.540.540.541,000
1/27/20140.580.580.540.542,000
1/24/20140.540.560.540.562,500
1/23/20140.530.530.530.531,600
1/22/20140.530.530.530.537,500
1/21/20140.540.580.540.5632,400
1/20/20140.540.540.510.511,920
1/17/20140.490.550.490.5554,000
1/16/20140.500.500.500.506,500
1/15/20140.500.500.500.501,200
1/14/20140.510.530.490.5045,300
1/13/20140.470.490.440.4860,600
1/10/20140.460.460.450.458,500
1/9/20140.470.470.440.446,700
1/8/20140.420.470.420.4730,400
1/7/20140.400.420.390.4222,500
1/6/20140.420.420.400.406,500
1/3/20140.420.430.420.426,000
1/2/20140.400.440.400.4239,150
12/31/20130.400.400.400.405,000
12/30/20130.400.400.400.403,000
12/27/20130.410.410.410.410
12/24/20130.410.410.410.41700
12/23/20130.410.410.410.410
12/20/20130.410.420.410.425,000
12/19/20130.390.400.390.3935,300
12/18/20130.390.390.390.39550
12/17/20130.390.390.390.390
12/16/20130.390.390.390.390
12/13/20130.380.400.380.408,500
12/12/20130.390.390.390.390
12/11/20130.410.410.400.4045,936
12/10/20130.410.410.410.410
12/9/20130.400.420.400.427,688
12/6/20130.430.430.410.4116,000
12/5/20130.420.420.420.420
12/4/20130.420.420.420.420
12/3/20130.420.470.420.428,552
12/2/20130.400.400.400.400
11/29/20130.420.420.400.4019,380
11/28/20130.420.420.420.424,700
11/27/20130.430.430.420.423,700
11/26/20130.450.450.430.4417,100
11/25/20130.440.450.440.448,500
Trading Center