$0.60 -0.02 (%) US Geothermal Inc - TSX

Oct. 24, 2014 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTH.TO historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center