$0.75 0.00 (%) US Geothermal Inc - NYSE Amex Equities

Aug. 29, 2016 | 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
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
7/15/20160.860.890.860.89239,343
7/14/20160.890.900.870.871,375,093
7/13/20160.860.890.860.89776,595
7/12/20160.860.860.840.86253,897
7/11/20160.830.860.830.86242,383
7/8/20160.830.860.820.85616,222
7/7/20160.840.840.810.84128,478
7/6/20160.840.840.820.83118,315
7/5/20160.850.860.820.84142,366
7/1/20160.820.840.810.84161,666
6/30/20160.820.850.820.82255,825
6/29/20160.820.830.810.83200,858
6/28/20160.790.810.790.81438,288
6/27/20160.800.800.780.80434,977
6/24/20160.790.800.780.80250,321
6/23/20160.790.800.790.80170,800
6/22/20160.790.800.790.80166,419
6/21/20160.800.800.780.7983,385
6/20/20160.760.800.760.80138,631
6/17/20160.770.850.770.81837,481
6/16/20160.800.800.780.80107,518
6/15/20160.790.800.780.79138,930
6/14/20160.800.830.780.80357,483
6/13/20160.800.800.790.80308,448
6/10/20160.810.840.800.80196,304
6/9/20160.830.850.800.82255,466
6/8/20160.850.860.810.85245,229
6/7/20160.820.870.820.86783,271
6/6/20160.800.830.800.821,021,678
6/3/20160.790.800.780.80232,134
6/2/20160.780.790.780.79359,535
6/1/20160.780.800.780.79109,590
5/31/20160.780.800.770.79229,562
5/27/20160.780.790.770.78116,530
5/26/20160.800.800.780.78131,479
5/25/20160.780.800.750.79459,502
5/24/20160.760.780.750.78121,200
5/23/20160.770.770.750.7796,945
5/20/20160.760.770.700.75444,145
5/19/20160.750.760.750.76239,262
5/18/20160.770.780.740.75233,444
5/17/20160.750.770.750.77366,691
5/16/20160.780.780.750.76193,168
5/13/20160.760.780.740.78461,603
5/12/20160.780.780.730.75364,788
5/11/20160.780.790.730.78479,513
5/10/20160.780.780.750.77182,157
5/9/20160.770.780.750.78233,526
5/6/20160.760.790.740.76207,417
5/5/20160.750.770.750.76215,651
5/4/20160.760.790.750.76202,104
5/3/20160.770.790.760.77246,142
5/2/20160.780.790.750.78456,385
4/29/20160.780.800.760.78159,341
4/28/20160.800.800.760.79363,996
4/27/20160.820.820.780.79404,256
4/26/20160.750.830.750.801,229,069
4/25/20160.720.750.720.754,542,751
4/22/20160.720.730.720.7254,959
4/21/20160.720.730.720.72110,180
4/20/20160.720.730.720.72167,594
4/19/20160.710.730.710.73352,509
4/18/20160.700.720.700.72176,423
4/15/20160.720.730.700.70167,990
4/14/20160.710.730.710.72156,330
4/13/20160.700.730.700.71424,780
4/12/20160.710.720.700.71251,457
4/11/20160.700.730.690.71267,882
4/8/20160.690.720.690.71383,350
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center