$0.54 +0.02 (%) US Geothermal Inc - TSX

Dec. 17, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTH.TO historical data

Date Open High Low Close Volume
12/16/20140.520.520.520.520
12/15/20140.520.520.520.523,100
12/12/20140.530.530.530.532,000
12/11/20140.530.530.530.5330
12/10/20140.530.530.530.53900
12/9/20140.520.520.520.521,500
12/8/20140.530.540.520.538,600
12/5/20140.540.540.540.540
12/4/20140.530.540.530.544,600
12/3/20140.530.530.530.530
12/2/20140.520.550.520.546,000
12/1/20140.510.540.510.543,848
11/28/20140.550.550.540.5418,000
11/27/20140.560.560.560.560
11/26/20140.560.560.550.5612,700
11/25/20140.600.600.560.5725,300
11/24/20140.570.570.550.5712,000
11/21/20140.580.580.580.58800
11/20/20140.590.590.580.5931,900
11/19/20140.600.620.600.604,500
11/18/20140.590.610.590.6114,985
11/17/20140.590.590.580.582,000
11/14/20140.640.640.600.6022,150
11/13/20140.590.590.590.59300
11/12/20140.590.590.590.590
11/11/20140.600.600.600.600
11/10/20140.580.630.580.6321,000
11/7/20140.610.640.590.596,200
11/6/20140.610.610.610.611,900
11/5/20140.620.620.610.623,500
11/4/20140.580.580.580.58800
11/3/20140.640.650.640.642,300
10/31/20140.580.610.580.615,000
10/30/20140.610.610.610.612,404
10/29/20140.580.580.580.580
10/28/20140.590.590.580.583,498
10/27/20140.570.570.570.570
10/24/20140.600.600.600.601,500
10/23/20140.510.630.510.6219,336
10/22/20140.570.570.570.57500
10/21/20140.590.610.590.6111,400
10/20/20140.580.590.580.594,867
10/17/20140.600.600.600.60500
10/16/20140.530.600.530.603,200
10/15/20140.530.530.530.53500
10/14/20140.520.520.510.519,200
10/10/20140.570.570.570.575,600
10/9/20140.590.590.590.593,000
10/8/20140.620.620.590.5911,680
10/7/20140.620.630.620.634,000
10/6/20140.620.620.620.62785
10/3/20140.610.610.610.611,000
10/2/20140.600.600.600.601,000
10/1/20140.640.640.620.622,950
9/30/20140.640.640.640.644,800
9/29/20140.600.640.600.642,150
9/26/20140.620.630.620.632,920
9/25/20140.600.600.600.601,600
9/24/20140.610.610.610.610
9/23/20140.650.650.600.6113,162
9/22/20140.620.620.620.621,000
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center