US Geothermal Inc $0.79

down 0.00


24/4/2014 06:40 PM  |  AMEX : HTM  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTM historical data

Date Open High Low Close Volume
4/24/20140.790.790.780.79305,972
4/23/20140.790.800.770.80220,994
4/22/20140.800.820.760.80654,073
4/21/20140.800.820.780.78478,333
4/17/20140.820.820.780.79328,310
4/16/20140.820.820.770.80276,619
4/15/20140.790.830.760.77962,537
4/14/20140.790.800.770.78546,084
4/11/20140.770.800.740.77626,094
4/10/20140.830.850.750.791,203,360
4/9/20140.800.850.800.831,002,030
4/8/20140.760.820.750.791,870,260
4/7/20140.730.760.690.731,380,580
4/4/20140.710.730.660.68914,030
4/3/20140.720.720.680.71794,244
4/2/20140.760.760.710.73597,567
4/1/20140.750.790.730.74701,796
3/31/20140.750.760.660.752,189,620
3/28/20140.770.800.720.731,392,490
3/27/20140.820.820.740.763,212,750
3/26/20141.041.080.740.8110,103,400
3/25/20140.880.950.820.843,249,090
3/24/20140.870.980.770.957,100,480
3/21/20140.780.850.700.852,475,240
3/20/20140.770.820.680.771,676,170
3/19/20140.900.910.710.753,369,660
3/18/20140.710.890.700.884,667,450
3/17/20140.730.730.660.731,465,040
3/14/20140.730.750.650.702,726,460
3/13/20140.580.740.580.718,141,950
3/12/20140.530.580.520.561,188,060
3/11/20140.560.580.520.522,051,380
3/10/20140.520.570.490.542,140,170
3/7/20140.500.510.480.48579,636
3/6/20140.480.500.480.501,164,370
3/5/20140.500.510.490.49523,100
3/4/20140.500.530.490.501,851,390
3/3/20140.500.500.480.50321,906
2/28/20140.510.510.490.50326,621
2/27/20140.520.520.490.50314,095
2/26/20140.530.530.500.50380,269
2/25/20140.530.530.520.53162,183
2/24/20140.550.550.520.52346,979
2/21/20140.530.550.520.54511,736
2/20/20140.540.550.510.53663,620
2/19/20140.510.550.500.541,515,380
2/18/20140.470.510.470.51790,435
2/14/20140.470.480.460.48132,147
2/13/20140.460.480.460.46152,570
2/12/20140.470.480.460.46428,307
2/11/20140.480.500.470.48424,039
2/10/20140.470.480.470.48113,743
2/7/20140.470.490.470.49185,271
2/6/20140.470.480.450.47370,691
2/5/20140.480.480.470.47186,891
2/4/20140.470.490.470.48230,849
2/3/20140.500.500.470.47194,539
1/31/20140.480.490.470.49187,493
1/30/20140.470.490.470.49228,782
1/29/20140.470.490.470.47113,566
1/28/20140.460.500.460.50183,755
1/27/20140.500.510.470.47582,271
1/24/20140.460.510.460.49819,405
1/23/20140.500.500.460.48454,553
1/22/20140.510.520.480.49622,469
1/21/20140.510.530.490.511,131,040
1/17/20140.460.510.460.492,346,290
1/16/20140.430.460.430.46555,998
1/15/20140.450.460.430.43385,405
1/14/20140.500.500.450.461,055,820
1/13/20140.440.470.430.441,529,450
1/10/20140.430.430.410.42232,151
1/9/20140.440.440.410.43124,361
1/8/20140.420.440.400.43760,207
1/7/20140.380.410.380.40334,025
1/6/20140.390.390.380.38201,393
1/3/20140.400.400.390.40124,728
1/2/20140.380.400.380.40277,675
12/31/20130.380.380.380.38218,574
12/30/20130.370.390.370.37287,750
12/27/20130.390.390.370.38204,218
12/26/20130.380.390.370.39280,063
12/24/20130.390.400.390.39132,115
12/23/20130.380.400.380.39299,950
12/20/20130.380.400.380.38399,239
12/19/20130.380.400.370.38166,345
12/18/20130.380.390.370.38118,608
12/17/20130.380.380.370.37290,421
12/16/20130.380.380.370.38130,774
12/13/20130.380.380.370.37234,786
12/12/20130.380.390.360.37541,248
12/11/20130.380.390.380.392,218,920
12/10/20130.390.390.380.38167,352
12/9/20130.380.400.380.39257,734
12/6/20130.410.410.390.40478,047
12/5/20130.430.430.390.3974,154
12/4/20130.390.400.390.3975,877
12/3/20130.430.430.390.39109,867
12/2/20130.400.410.380.40476,801
11/29/20130.400.410.360.37884,287
Trading Center