$0.58 0.00 (%) US Geothermal Inc - TSX

Mar. 26, 2015 | 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
3/27/20150.580.580.580.580
3/26/20150.570.590.570.5818,950
3/25/20150.560.560.560.5621
3/24/20150.590.590.590.591,525
3/23/20150.590.590.590.59644
3/20/20150.580.580.580.580
3/19/20150.580.580.580.58350
3/18/20150.610.620.610.6215,500
3/17/20150.550.590.550.5912,000
3/16/20150.600.600.590.599,560
3/13/20150.590.600.590.603,500
3/12/20150.590.590.590.591,300
3/11/20150.580.580.580.580
3/10/20150.600.610.600.615,738
3/9/20150.620.630.620.6313,500
3/6/20150.610.610.610.610
3/5/20150.600.610.600.612,800
3/4/20150.570.570.570.570
3/3/20150.590.590.590.591,100
3/2/20150.600.600.600.60800
2/27/20150.570.570.570.570
2/26/20150.570.570.570.573,136
2/25/20150.570.570.570.571,050
2/24/20150.570.590.570.591,000
2/23/20150.570.570.570.57500
2/20/20150.550.570.550.576,700
2/19/20150.690.690.550.5578,950
2/18/20150.550.550.550.558,650
2/17/20150.590.610.550.5512,750
2/13/20150.590.590.590.590
2/12/20150.590.590.590.593,300
2/11/20150.600.610.600.6110,400
2/10/20150.610.610.600.615,880
2/9/20150.600.600.600.60200
2/6/20150.600.620.600.621,750
2/5/20150.620.620.620.622,500
2/4/20150.630.630.630.63750
2/3/20150.630.650.620.6312,478
2/2/20150.580.580.580.58450
1/30/20150.600.610.600.614,400
1/29/20150.610.620.610.623,230
1/28/20150.580.590.580.598,350
1/27/20150.580.580.580.581,000
1/26/20150.550.580.550.585,814
1/23/20150.530.530.530.535,000
1/22/20150.540.540.540.5440
1/21/20150.570.570.570.572,020
1/20/20150.530.570.530.575,400
1/19/20150.530.530.510.5121,800
1/16/20150.580.580.580.58500
1/15/20150.550.550.550.55329
1/14/20150.560.560.560.560
1/13/20150.570.570.570.572,000
1/12/20150.550.550.550.552,200
1/9/20150.530.530.520.533,000
1/8/20150.530.530.530.530
1/7/20150.510.510.510.511,000
1/6/20150.550.550.520.522,800
1/5/20150.510.530.510.5316,166
1/2/20150.520.520.510.518,500
12/31/20140.520.520.520.52500
12/30/20140.540.540.540.541,400
12/29/20140.520.530.520.535,600
12/24/20140.530.530.520.525,000
12/23/20140.540.540.520.539,435
12/22/20140.520.570.510.5616,816
12/19/20140.520.520.520.52500
12/18/20140.520.520.510.519,580
12/17/20140.530.540.530.547,545
12/16/20140.510.510.510.510
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center