$0.55 -0.02 (%) US Geothermal Inc - AMEX

Feb. 11, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTM historical data

Date Open High Low Close Volume
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
1/5/20160.620.620.610.62134,470
1/4/20160.610.620.610.62150,129
12/31/20150.620.630.620.6398,965
12/30/20150.610.620.610.62251,004
12/29/20150.620.630.610.62147,284
12/28/20150.620.630.620.6268,241
12/24/20150.600.630.600.6370,142
12/23/20150.630.630.620.63141,391
12/22/20150.630.630.610.62188,816
12/21/20150.630.630.610.63131,500
12/18/20150.630.640.620.63298,799
12/17/20150.640.640.610.63285,866
12/16/20150.610.650.610.63407,217
12/15/20150.590.620.590.62557,366
12/14/20150.620.620.580.61476,362
12/11/20150.610.620.590.62337,812
12/10/20150.610.620.600.62162,746
12/9/20150.610.630.610.6299,452
12/8/20150.610.620.590.62283,541
12/7/20150.630.630.610.62227,005
12/4/20150.640.640.630.63271,223
12/3/20150.640.650.620.63397,970
12/2/20150.570.700.570.621,071,155
12/1/20150.590.610.570.60460,365
11/30/20150.560.590.560.59379,917
11/27/20150.580.590.570.5786,345
11/25/20150.580.580.570.57105,267
11/24/20150.570.590.570.58190,449
11/23/20150.600.600.560.59162,615
11/20/20150.580.600.570.57250,077
11/19/20150.560.600.560.59166,385
11/18/20150.590.600.560.56299,335
11/17/20150.580.590.580.5982,973
11/16/20150.580.590.580.58164,156
11/13/20150.580.600.580.59397,004
11/12/20150.600.610.580.58251,893
11/11/20150.620.620.600.6135,886
11/10/20150.610.620.580.62283,841
11/9/20150.560.620.560.61574,176
11/6/20150.580.580.560.57109,513
11/5/20150.590.590.570.5844,925
11/4/20150.590.590.570.5871,820
11/3/20150.590.590.570.59102,822
11/2/20150.580.600.570.58200,413
10/30/20150.580.590.570.58195,273
10/29/20150.590.590.580.5994,333
10/28/20150.570.590.570.59161,456
10/27/20150.590.600.560.56525,922
10/26/20150.620.620.590.59412,271
10/23/20150.620.620.600.61244,360
10/22/20150.620.630.600.61201,833
10/21/20150.610.620.600.60198,061
10/20/20150.620.620.600.62159,629
10/19/20150.600.620.600.60155,349
10/16/20150.610.620.600.60131,960
10/15/20150.600.610.590.61282,086
10/14/20150.630.630.600.6186,698
10/13/20150.620.630.600.6389,143
10/12/20150.620.640.620.62147,839
10/9/20150.600.640.590.62444,419
10/8/20150.610.620.600.6188,818
10/7/20150.630.630.610.61127,355
10/6/20150.640.650.600.62184,475
10/5/20150.630.640.620.64138,142
10/2/20150.580.650.580.63179,317
10/1/20150.620.620.580.59332,244
9/30/20150.620.630.620.62162,413
9/29/20150.610.650.610.61192,090
9/28/20150.630.640.590.61420,380
9/25/20150.650.670.630.63114,253
9/24/20150.660.670.630.64281,496
9/23/20150.640.670.630.67306,585
9/22/20150.670.670.640.6595,679
9/21/20150.670.680.660.67293,496
9/18/20150.650.670.640.67270,619
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center