$0.81 +0.05 (%) US Geothermal Inc - TSX

Aug. 31, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTH.TO historical data

Date Open High Low Close Volume
8/28/20150.770.770.760.762,700
8/27/20150.770.770.770.770
8/26/20150.770.780.770.775,000
8/25/20150.780.780.770.7716,500
8/24/20150.710.770.710.7430,250
8/21/20150.810.830.810.8255,935
8/20/20150.820.830.800.8111,000
8/19/20150.800.830.800.8124,500
8/18/20150.840.840.790.802,300
8/17/20150.810.810.810.810
8/14/20150.780.830.780.8115,650
8/13/20150.780.810.780.8165,770
8/12/20150.760.780.760.7812,500
8/11/20150.790.790.780.7815,125
8/10/20150.790.820.780.8126,900
8/7/20150.750.750.730.7311,800
8/6/20150.750.770.750.779,325
8/5/20150.730.750.730.7516,100
8/4/20150.740.750.740.7413,324
7/31/20150.730.730.730.730
7/30/20150.730.730.720.738,400
7/29/20150.720.730.710.7336,500
7/28/20150.710.720.700.723,500
7/27/20150.710.710.700.7076,674
7/24/20150.700.700.700.701,500
7/23/20150.700.700.700.700
7/22/20150.660.710.660.7016,900
7/21/20150.700.700.680.6833,520
7/20/20150.700.700.700.7035,440
7/17/20150.680.700.680.7057,550
7/16/20150.670.680.670.6848,562
7/15/20150.680.690.670.6832,520
7/14/20150.670.670.670.6710,000
7/13/20150.660.680.660.6810,500
7/10/20150.660.660.640.6425,500
7/9/20150.650.650.650.6514,780
7/8/20150.650.650.630.6511,000
7/7/20150.660.660.650.6527,178
7/6/20150.680.680.660.6611,600
7/3/20150.630.630.630.63900
7/2/20150.660.660.650.6640,539
6/30/20150.650.660.650.666,600
6/29/20150.660.670.660.6726,000
6/26/20150.660.680.660.6625,740
6/25/20150.670.670.660.6638,800
6/24/20150.670.690.670.6712,000
6/23/20150.660.660.660.669,510
6/22/20150.650.650.650.650
6/19/20150.660.660.650.657,400
6/18/20150.660.660.650.651,968
6/17/20150.660.660.660.660
6/16/20150.640.660.640.666,500
6/15/20150.640.640.640.640
6/12/20150.640.640.640.64500
6/11/20150.640.670.640.655,500
6/10/20150.640.650.640.649,975
6/9/20150.620.640.620.646,300
6/8/20150.620.680.620.6615,200
6/5/20150.640.640.640.641,500
6/4/20150.630.630.620.6227,623
6/3/20150.600.600.600.600
6/2/20150.610.610.610.610
6/1/20150.600.610.600.6122,700
5/29/20150.610.610.610.613,500
5/28/20150.600.610.600.607,000
5/27/20150.620.630.620.631,200
5/26/20150.610.620.610.6227,300
5/25/20150.610.610.610.614,000
5/22/20150.620.620.620.620
5/21/20150.620.620.620.621,800
5/20/20150.600.600.600.6013,550
5/19/20150.600.600.600.600
5/15/20150.590.600.590.607,540
5/14/20150.590.590.590.590
5/13/20150.590.590.590.594,500
5/12/20150.590.590.590.592,500
5/11/20150.570.570.570.570
5/8/20150.580.580.580.580
5/7/20150.580.580.580.58400
5/6/20150.570.570.570.570
5/5/20150.570.570.570.574,800
5/4/20150.550.590.550.5910,000
5/1/20150.580.580.580.584,000
4/30/20150.560.590.560.598,800
4/29/20150.600.600.570.589,138
4/28/20150.600.600.600.601,000
4/27/20150.600.600.600.60500
4/24/20150.600.600.600.601,000
4/23/20150.610.610.610.613,000
4/22/20150.590.590.590.590
4/21/20150.590.590.590.591,500
4/20/20150.610.610.610.610
4/17/20150.610.610.610.615,000
4/16/20150.640.640.630.631,300
4/15/20150.620.650.620.6516,500
4/14/20150.610.610.610.612,000
4/13/20150.600.600.600.600
4/10/20150.600.600.600.60795
4/9/20150.620.630.620.6316,600
4/8/20150.600.600.600.602,000
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!