$0.47 -0.01 (%) US Geothermal Inc - AMEX

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTM historical data

Date Open High Low Close Volume
3/26/20150.460.480.460.48416,764
3/25/20150.480.480.460.46189,384
3/24/20150.470.480.460.47589,464
3/23/20150.460.480.460.47107,667
3/20/20150.480.480.460.46480,750
3/19/20150.460.480.460.48169,442
3/18/20150.470.480.460.47305,236
3/17/20150.460.480.460.47358,692
3/16/20150.480.480.450.47134,734
3/13/20150.480.480.450.47173,729
3/12/20150.470.480.470.47127,480
3/11/20150.470.480.460.4694,305
3/10/20150.480.490.460.46202,547
3/9/20150.480.510.480.49301,648
3/6/20150.490.490.480.49229,685
3/5/20150.480.500.470.49129,566
3/4/20150.470.480.460.4857,057
3/3/20150.460.480.460.4850,604
3/2/20150.460.480.460.4687,520
2/27/20150.460.470.460.4698,401
2/26/20150.460.470.450.46178,598
2/25/20150.450.470.450.4779,735
2/24/20150.440.480.440.4883,823
2/23/20150.450.480.450.46113,033
2/20/20150.450.470.450.45141,431
2/19/20150.480.480.440.441,152,765
2/18/20150.470.470.440.441,644,888
2/17/20150.480.490.440.47764,384
2/13/20150.470.500.470.49170,744
2/12/20150.480.490.470.47100,210
2/11/20150.480.490.480.4877,668
2/10/20150.480.490.480.4853,194
2/9/20150.490.490.480.4850,402
2/6/20150.500.510.470.48301,335
2/5/20150.500.510.500.5079,998
2/4/20150.480.510.480.50121,114
2/3/20150.500.520.490.51416,169
2/2/20150.490.500.480.49111,497
1/30/20150.480.490.480.48122,430
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center