$0.47 0.00 (%) US Geothermal Inc - AMEX

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTM historical data

Date Open High Low Close Volume
1/29/20150.480.490.460.47265,867
1/28/20150.450.490.450.49241,280
1/27/20150.470.470.450.46120,494
1/26/20150.450.470.440.47207,561
1/23/20150.440.450.430.45431,031
1/22/20150.440.460.440.46308,790
1/21/20150.460.470.450.46243,138
1/20/20150.450.470.440.47256,378
1/16/20150.460.480.460.4833,476
1/15/20150.480.480.470.4876,826
1/14/20150.470.480.460.4753,334
1/13/20150.460.470.460.4753,634
1/12/20150.470.480.460.46102,209
1/9/20150.450.470.450.4693,467
1/8/20150.450.450.440.45176,333
1/7/20150.450.450.440.44119,165
1/6/20150.450.460.440.4462,654
1/5/20150.440.460.440.45193,285
1/2/20150.460.470.430.4797,416
12/31/20140.450.460.450.46333,722
12/30/20140.460.470.450.46167,397
12/29/20140.460.480.440.44272,808
12/26/20140.440.470.440.46279,702
12/24/20140.450.470.450.46236,981
12/23/20140.450.470.450.4793,396
12/22/20140.450.500.440.47378,905
12/19/20140.450.460.450.45121,962
12/18/20140.450.460.440.46230,745
12/17/20140.450.460.440.45242,364
12/16/20140.450.460.450.45278,039
12/15/20140.450.460.440.46220,233
12/12/20140.460.460.450.46162,890
12/11/20140.460.470.460.46174,022
12/10/20140.470.470.460.47316,860
12/9/20140.460.480.450.47125,663
12/8/20140.470.490.460.46229,048
12/5/20140.470.490.470.49114,760
12/4/20140.470.490.470.49104,050
12/3/20140.480.490.470.48195,001
12/2/20140.480.490.470.49166,415
12/1/20140.470.490.470.49143,609
11/28/20140.480.500.470.48138,983
11/26/20140.500.500.480.50307,007
11/25/20140.530.530.500.50359,950
11/24/20140.500.520.490.50537,239
11/21/20140.520.520.510.52139,308
11/20/20140.530.530.510.53169,188
11/19/20140.550.550.520.52220,066
11/18/20140.520.540.510.53181,601
11/17/20140.550.550.510.53348,847
11/14/20140.560.560.510.53491,270
11/13/20140.560.560.540.56521,145
11/12/20140.560.560.540.56568,512
11/11/20140.540.560.530.5682,400
11/10/20140.560.560.530.56239,518
11/7/20140.560.560.510.56656,406
11/6/20140.540.560.530.56119,064
11/5/20140.540.560.530.56222,429
11/4/20140.550.570.540.54114,815
11/3/20140.540.570.520.55128,546
10/31/20140.570.570.540.55105,088
10/30/20140.540.560.530.5587,672
10/29/20140.530.540.530.5464,897
10/28/20140.540.540.510.52164,633
10/27/20140.520.540.510.54109,710
10/24/20140.550.560.520.5376,070
10/23/20140.460.570.460.55354,189
10/22/20140.530.540.500.50212,388
10/21/20140.520.540.500.53138,200
10/20/20140.540.540.510.52144,921
10/17/20140.530.550.520.54247,618
10/16/20140.480.570.470.52956,243
10/15/20140.460.480.450.47129,754
10/14/20140.450.470.440.46309,837
10/13/20140.470.470.380.431,513,682
10/10/20140.520.520.480.48569,798
10/9/20140.540.550.520.52230,821
10/8/20140.550.550.540.54154,830
10/7/20140.550.570.550.5568,715
10/6/20140.560.570.550.55140,102
10/3/20140.570.570.560.5631,675
10/2/20140.590.590.550.55135,677
10/1/20140.550.580.550.5798,145
9/30/20140.550.570.550.5685,206
9/29/20140.540.570.540.5746,558
9/26/20140.560.570.540.55177,638
9/25/20140.540.560.540.56189,448
9/24/20140.540.570.540.56150,452
9/23/20140.550.560.530.55364,601
9/22/20140.550.580.550.56259,570
9/19/20140.580.600.530.60742,007
9/18/20140.590.590.580.58186,224
9/17/20140.590.600.590.59145,290
9/16/20140.590.600.590.59180,865
9/15/20140.590.610.580.59152,224
9/12/20140.600.610.580.59235,630
9/11/20140.590.600.590.60407,574
9/10/20140.600.600.580.59107,395
9/9/20140.600.600.580.58387,036
9/8/20140.580.600.560.59436,329
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center