$0.53 +0.01 (%) US Geothermal Inc - AMEX

Oct. 21, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTM historical data

Date Open High Low Close Volume
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
9/5/20140.600.610.580.601,409,967
9/4/20140.600.610.580.59387,006
9/3/20140.590.600.590.60293,529
9/2/20140.600.610.600.60325,920
8/29/20140.630.640.600.601,218,165
8/28/20140.630.650.620.63230,672
8/27/20140.690.690.640.64311,002
8/26/20140.630.700.600.671,254,742
8/25/20140.600.630.600.61202,267
8/22/20140.610.630.600.62135,730
8/21/20140.620.640.600.62376,906
8/20/20140.640.650.620.62418,148
8/19/20140.640.650.630.63142,916
8/18/20140.630.650.620.64213,104
8/15/20140.700.710.620.63830,968
8/14/20140.670.700.660.69484,582
8/13/20140.670.670.640.66163,056
8/12/20140.670.670.640.65134,429
8/11/20140.690.690.640.67221,701
8/8/20140.650.680.620.68283,393
8/7/20140.620.650.620.63133,540
8/6/20140.630.640.620.62247,703
8/5/20140.660.660.620.64209,272
8/4/20140.640.670.610.65459,320
8/1/20140.670.680.640.64419,427
7/31/20140.700.700.650.69699,373
7/30/20140.680.700.670.70319,097
7/29/20140.700.720.690.69109,180
7/28/20140.710.720.680.70275,679
7/25/20140.730.730.670.71393,623
7/24/20140.710.720.690.72465,933
7/23/20140.680.710.670.701,115,445
7/22/20140.650.700.640.67991,782
7/21/20140.630.650.630.65195,892
7/18/20140.630.650.630.65258,019
7/17/20140.630.660.630.65241,566
7/16/20140.650.660.630.66390,351
7/15/20140.620.660.620.65958,688
7/14/20140.610.630.610.62176,185
7/11/20140.600.620.590.61165,610
7/10/20140.620.630.590.60316,257
7/9/20140.640.650.620.63275,880
7/8/20140.630.660.630.64738,547
7/7/20140.590.600.590.60120,976
7/3/20140.600.610.590.59125,668
7/2/20140.600.610.590.60260,937
7/1/20140.590.620.580.61307,350
6/30/20140.620.640.600.60262,463
6/27/20140.620.640.620.63149,391
6/26/20140.610.630.610.62107,281
6/25/20140.610.640.600.62180,021
6/24/20140.640.650.600.60398,056
6/23/20140.650.670.620.64397,011
6/20/20140.630.660.620.66214,081
6/19/20140.630.650.630.64162,713
6/18/20140.640.660.630.65272,768
6/17/20140.660.680.630.65543,726
6/16/20140.630.660.620.64237,907
6/13/20140.650.660.630.65347,173
6/12/20140.690.690.650.66434,005
6/11/20140.650.690.640.671,027,131
6/10/20140.640.650.630.64453,116
6/9/20140.610.640.610.64216,809
6/6/20140.650.650.630.64171,083
6/5/20140.610.650.610.65335,692
6/4/20140.620.650.600.63231,348
6/3/20140.630.640.600.60519,837
6/2/20140.650.650.620.64475,093
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center