$0.60 +0.02 (%) US Geothermal Inc - AMEX

Sep. 19, 2014 | 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
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
5/30/20140.630.650.620.65519,411
5/29/20140.570.660.570.661,071,255
5/28/20140.570.590.550.58574,366
5/27/20140.600.600.550.56559,718
5/23/20140.530.600.520.591,424,880
5/22/20140.560.560.510.521,743,548
5/21/20140.570.600.530.531,833,415
5/20/20140.600.600.530.582,628,322
5/19/20140.650.660.610.611,983,652
5/16/20140.700.710.650.66667,227
5/15/20140.770.770.660.691,180,928
5/14/20140.750.780.740.75481,008
5/13/20140.710.750.710.75266,722
5/12/20140.730.730.700.71294,991
5/9/20140.720.730.700.71509,863
5/8/20140.720.750.720.72178,628
5/7/20140.720.750.720.74579,786
5/6/20140.750.770.720.73452,152
5/5/20140.790.790.750.76285,743
5/2/20140.770.790.760.77379,547
5/1/20140.770.790.750.78162,546
4/30/20140.760.780.750.75267,446
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center