$4.30 0.00 (%) US Geothermal Inc - NYSE Amex Equities

Dec. 6, 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
12/6/20164.224.334.204.3032,271
12/5/20164.444.444.254.25105,009
12/2/20164.244.494.104.33116,112
12/1/20164.124.494.124.2082,405
11/30/20164.304.304.154.2443,859
11/29/20164.204.304.054.2598,504
11/28/20164.094.274.034.2138,849
11/25/20164.244.244.054.2120,274
11/23/20164.144.244.134.2138,533
11/22/20164.104.214.024.1136,469
11/21/20164.004.263.864.19131,670
11/18/20164.004.263.834.12147,697
11/17/20163.954.043.774.00151,269
11/16/20164.024.054.004.0044,098
11/15/20163.864.093.863.9136,562
11/14/20163.804.033.803.9592,276
11/11/20164.254.253.663.87122,683
11/10/20163.854.113.854.0692,438
11/9/20160.650.660.640.66295,021
11/8/20160.680.680.650.67356,296
11/7/20160.680.680.630.65132,611
11/4/20160.660.660.620.65216,114
11/3/20160.630.660.630.65336,440
11/2/20160.670.680.620.62463,557
11/1/20160.670.690.650.67334,495
10/31/20160.700.710.670.68232,318
10/28/20160.710.710.700.7063,295
10/27/20160.700.710.690.70201,009
10/26/20160.720.720.690.71153,694
10/25/20160.710.720.690.69219,856
10/24/20160.710.720.690.7073,959
10/21/20160.720.720.690.71147,156
10/20/20160.710.720.690.7292,277
10/19/20160.710.710.690.7060,214
10/18/20160.700.710.680.70189,692
10/17/20160.700.700.690.6988,855
10/14/20160.700.700.700.7073,927
10/13/20160.690.700.680.6972,193
10/12/20160.690.710.670.69174,497
10/11/20160.700.710.680.7045,198
10/10/20160.710.710.680.70160,450
10/7/20160.710.720.680.69177,234
10/6/20160.710.730.710.7198,450
10/5/20160.720.730.710.72111,770
10/4/20160.730.740.720.72271,588
10/3/20160.730.730.710.7251,438
9/30/20160.730.730.720.72183,320
9/29/20160.710.720.700.7295,082
9/28/20160.710.730.700.70139,695
9/27/20160.720.730.710.71150,853
9/26/20160.730.730.710.7389,891
9/23/20160.730.730.720.7383,905
9/22/20160.730.730.710.7271,769
9/21/20160.720.740.720.7384,520
9/20/20160.720.730.720.73138,717
9/19/20160.730.750.710.71142,801
9/16/20160.710.760.710.74288,795
9/15/20160.700.720.700.71288,985
9/14/20160.700.720.700.71134,009
9/13/20160.720.730.700.70207,006
9/12/20160.720.730.720.72152,645
9/9/20160.750.750.720.73165,562
9/8/20160.730.750.730.74151,441
9/7/20160.740.750.710.71174,214
9/6/20160.750.750.720.74211,891
9/2/20160.740.750.730.74111,894
9/1/20160.720.740.710.73361,794
8/31/20160.750.760.710.73238,075
8/30/20160.760.760.740.7495,911
8/29/20160.740.770.740.75168,735
8/26/20160.750.760.750.75130,423
8/25/20160.760.770.740.75172,217
8/24/20160.780.780.750.75104,860
8/23/20160.780.790.770.78229,967
8/22/20160.780.790.770.77165,732
8/19/20160.790.790.760.76191,272
8/18/20160.800.800.770.77132,144
8/17/20160.750.770.750.77114,374
8/16/20160.760.770.740.75473,662
8/15/20160.770.790.760.77166,987
8/12/20160.780.800.770.77106,590
8/11/20160.800.800.770.78239,883
8/10/20160.810.810.780.78309,135
8/9/20160.820.820.810.82232,988
8/8/20160.800.830.790.82225,704
8/5/20160.790.800.790.79150,494
8/4/20160.750.810.750.79172,780
8/3/20160.810.810.790.80188,590
8/2/20160.840.840.810.81106,585
8/1/20160.830.840.810.83147,132
7/29/20160.830.840.820.82123,283
7/28/20160.830.840.820.83163,456
7/27/20160.850.850.810.83340,901
7/26/20160.870.880.840.84159,187
7/25/20160.870.880.860.86150,277
7/22/20160.870.880.850.86141,606
7/21/20160.850.880.840.87107,818
7/20/20160.850.880.840.87360,583
7/19/20160.870.880.830.83458,227
7/18/20160.890.890.860.86150,473
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center