$0.78 -0.00 (%) US Geothermal Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTM historical data

Date Open High Low Close Volume
5/27/20160.780.790.770.78116,530
5/26/20160.800.800.780.78131,479
5/25/20160.780.800.750.79459,502
5/24/20160.760.780.750.78121,200
5/23/20160.770.770.750.7796,945
5/20/20160.760.770.700.75444,145
5/19/20160.750.760.750.76239,262
5/18/20160.770.780.740.75233,444
5/17/20160.750.770.750.77366,691
5/16/20160.780.780.750.76193,168
5/13/20160.760.780.740.78461,603
5/12/20160.780.780.730.75364,788
5/11/20160.780.790.730.78479,513
5/10/20160.780.780.750.77182,157
5/9/20160.770.780.750.78233,526
5/6/20160.760.790.740.76207,417
5/5/20160.750.770.750.76215,651
5/4/20160.760.790.750.76202,104
5/3/20160.770.790.760.77246,142
5/2/20160.780.790.750.78456,385
4/29/20160.780.800.760.78159,341
4/28/20160.800.800.760.79363,996
4/27/20160.820.820.780.79404,256
4/26/20160.750.830.750.801,229,069
4/25/20160.720.750.720.754,542,751
4/22/20160.720.730.720.7254,959
4/21/20160.720.730.720.72110,180
4/20/20160.720.730.720.72167,594
4/19/20160.710.730.710.73352,509
4/18/20160.700.720.700.72176,423
4/15/20160.720.730.700.70167,990
4/14/20160.710.730.710.72156,330
4/13/20160.700.730.700.71424,780
4/12/20160.710.720.700.71251,457
4/11/20160.700.730.690.71267,882
4/8/20160.690.720.690.71383,350
4/7/20160.690.700.680.69261,274
4/6/20160.710.710.680.69192,856
4/5/20160.670.720.670.70387,046
4/4/20160.670.680.670.68292,327
4/1/20160.680.680.670.68206,518
3/31/20160.680.680.670.68118,344
3/30/20160.680.680.660.67663,409
3/29/20160.670.680.660.671,031,729
3/28/20160.660.680.660.66463,821
3/24/20160.660.680.650.66779,722
3/23/20160.630.650.630.65412,053
3/22/20160.620.640.620.63210,904
3/21/20160.630.630.610.62207,069
3/18/20160.610.630.610.63419,217
3/17/20160.610.620.600.61298,200
3/16/20160.620.620.610.62134,554
3/15/20160.610.620.600.61307,896
3/14/20160.590.610.590.6199,381
3/11/20160.610.620.610.62268,889
3/10/20160.600.620.590.61242,400
3/9/20160.620.620.600.60169,187
3/8/20160.600.620.600.61155,070
3/7/20160.570.610.560.60452,926
3/4/20160.570.580.560.57389,007
3/3/20160.540.580.540.57337,795
3/2/20160.570.570.550.5693,648
3/1/20160.540.570.540.5690,633
2/29/20160.560.560.540.54146,142
2/26/20160.550.560.520.56117,084
2/25/20160.560.570.490.56243,372
2/24/20160.560.560.550.56158,587
2/23/20160.560.560.550.5573,058
2/22/20160.550.560.550.55158,944
2/19/20160.550.560.550.55114,621
2/18/20160.560.560.550.5527,646
2/17/20160.540.570.540.56396,447
2/16/20160.530.560.530.56166,360
2/12/20160.550.550.520.52622,190
2/11/20160.560.560.540.55390,363
2/10/20160.590.590.560.56154,311
2/9/20160.580.600.570.57119,250
2/8/20160.600.600.570.58705,784
2/5/20160.610.610.600.61254,511
2/4/20160.590.610.590.60123,641
2/3/20160.600.600.580.60206,356
2/2/20160.580.600.580.59464,303
2/1/20160.600.600.570.59267,728
1/29/20160.600.610.580.61200,182
1/28/20160.580.600.580.59362,387
1/27/20160.580.590.570.58341,950
1/26/20160.580.590.560.58287,065
1/25/20160.600.610.580.5872,169
1/22/20160.590.610.590.60291,531
1/21/20160.580.590.560.59318,384
1/20/20160.590.590.540.58509,047
1/19/20160.560.590.560.59416,367
1/15/20160.600.600.560.56578,771
1/14/20160.600.610.590.60193,241
1/13/20160.600.620.590.61331,114
1/12/20160.620.620.590.60174,489
1/11/20160.600.620.590.62174,039
1/8/20160.600.620.590.60164,689
1/7/20160.600.620.590.60263,579
1/6/20160.620.620.600.61145,778
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center