$0.58 -0.02 (%) US Geothermal Inc - AMEX

Aug. 28, 2015 | 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
8/28/20150.600.600.580.58387,542
8/27/20150.590.600.570.60662,061
8/26/20150.600.600.570.59537,458
8/25/20150.590.600.580.58520,148
8/24/20150.610.610.570.581,969,952
8/21/20150.630.630.620.63336,518
8/20/20150.620.630.600.61275,684
8/19/20150.630.630.600.63258,478
8/18/20150.610.630.610.62234,653
8/17/20150.630.630.600.6067,174
8/14/20150.600.630.590.62169,420
8/13/20150.600.630.590.61552,451
8/12/20150.590.610.560.61540,478
8/11/20150.620.620.590.59217,017
8/10/20150.590.630.590.61866,909
8/7/20150.580.590.530.53566,053
8/6/20150.560.600.560.57791,041
8/5/20150.560.570.560.56270,279
8/4/20150.550.570.550.5685,933
8/3/20150.560.570.550.55161,643
7/31/20150.560.570.550.56139,536
7/30/20150.580.580.560.56168,043
7/29/20150.540.580.540.58615,556
7/28/20150.550.560.540.54114,218
7/27/20150.520.550.520.55337,647
7/24/20150.530.540.530.53192,812
7/23/20150.540.540.530.54165,022
7/22/20150.530.540.530.5385,919
7/21/20150.530.540.520.52100,490
7/20/20150.540.540.530.53177,926
7/17/20150.520.540.520.54149,392
7/16/20150.520.530.520.52234,599
7/15/20150.530.530.520.53344,772
7/14/20150.520.530.520.5371,981
7/13/20150.520.530.510.53131,172
7/10/20150.520.520.510.5245,854
7/9/20150.510.520.510.52198,137
7/8/20150.520.520.480.51499,285
7/7/20150.530.550.500.52390,136
7/6/20150.540.550.520.53169,843
7/2/20150.520.540.520.5469,086
7/1/20150.530.540.530.53138,820
6/30/20150.530.540.530.5356,749
6/29/20150.540.540.530.53303,100
6/26/20150.520.550.520.54326,204
6/25/20150.540.550.510.53319,085
6/24/20150.550.550.540.55181,383
6/23/20150.550.550.540.54172,963
6/22/20150.530.560.530.55540,300
6/19/20150.530.530.520.52517,426
6/18/20150.520.540.520.53157,336
6/17/20150.530.530.520.53156,694
6/16/20150.540.550.520.53111,907
6/15/20150.520.540.520.53365,760
6/12/20150.530.540.520.52260,963
6/11/20150.530.540.520.53374,444
6/10/20150.530.530.520.53389,650
6/9/20150.530.530.520.52227,201
6/8/20150.510.550.510.53834,129
6/5/20150.510.520.510.51504,599
6/4/20150.500.510.500.511,115,716
6/3/20150.500.510.500.50160,063
6/2/20150.500.510.490.49760,731
6/1/20150.520.520.490.51613,944
5/29/20150.480.520.480.524,841,026
5/28/20150.490.500.480.49248,775
5/27/20150.500.510.490.50407,858
5/26/20150.500.500.480.50311,339
5/22/20150.510.510.500.51424,785
5/21/20150.500.510.500.50561,732
5/20/20150.490.500.490.50250,516
5/19/20150.490.490.490.49244,405
5/18/20150.490.510.490.50242,463
5/15/20150.480.510.480.50199,872
5/14/20150.500.500.480.4847,826
5/13/20150.500.500.480.48169,638
5/12/20150.480.500.480.50105,690
5/11/20150.480.490.480.4965,668
5/8/20150.480.490.480.4841,533
5/7/20150.480.490.480.4979,105
5/6/20150.490.490.480.48113,497
5/5/20150.500.500.480.4966,505
5/4/20150.460.500.460.4979,829
5/1/20150.480.490.480.4889,756
4/30/20150.480.490.480.4986,070
4/29/20150.490.490.470.48305,236
4/28/20150.490.500.490.4992,251
4/27/20150.490.500.490.49122,751
4/24/20150.480.500.480.5074,239
4/23/20150.490.500.480.4971,482
4/22/20150.510.510.480.49306,399
4/21/20150.520.520.500.50114,167
4/20/20150.500.520.490.52132,005
4/17/20150.500.500.490.5095,174
4/16/20150.520.520.510.51158,418
4/15/20150.490.520.490.52547,741
4/14/20150.490.490.490.4963,601
4/13/20150.500.500.490.49177,077
4/10/20150.490.500.480.4999,736
4/9/20150.500.500.480.48110,418
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!