$0.49 -0.01 (%) US Geothermal Inc - AMEX

May. 26, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTM historical data

Date Open High Low Close Volume
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
4/8/20150.470.500.470.50256,884
4/7/20150.470.490.470.49479,977
4/6/20150.480.480.460.4675,036
4/2/20150.460.480.460.48101,287
4/1/20150.470.480.460.48162,187
3/31/20150.460.480.460.48135,518
3/30/20150.460.480.460.47163,316
3/27/20150.470.470.460.47184,817
3/26/20150.460.480.460.48416,764
3/25/20150.480.480.460.46189,384
3/24/20150.470.480.460.47589,464
3/23/20150.460.480.460.47107,667
3/20/20150.480.480.460.46480,750
3/19/20150.460.480.460.48169,442
3/18/20150.470.480.460.47305,236
3/17/20150.460.480.460.47358,692
3/16/20150.480.480.450.47134,734
3/13/20150.480.480.450.47173,729
3/12/20150.470.480.470.47127,480
3/11/20150.470.480.460.4694,305
3/10/20150.480.490.460.46202,547
3/9/20150.480.510.480.49301,648
3/6/20150.490.490.480.49229,685
3/5/20150.480.500.470.49129,566
3/4/20150.470.480.460.4857,057
3/3/20150.460.480.460.4850,604
3/2/20150.460.480.460.4687,520
2/27/20150.460.470.460.4698,401
2/26/20150.460.470.450.46178,598
2/25/20150.450.470.450.4779,735
2/24/20150.440.480.440.4883,823
2/23/20150.450.480.450.46113,033
2/20/20150.450.470.450.45141,431
2/19/20150.480.480.440.441,152,765
2/18/20150.470.470.440.441,644,888
2/17/20150.480.490.440.47764,384
2/13/20150.470.500.470.49170,744
2/12/20150.480.490.470.47100,210
2/11/20150.480.490.480.4877,668
2/10/20150.480.490.480.4853,194
2/9/20150.490.490.480.4850,402
2/6/20150.500.510.470.48301,335
2/5/20150.500.510.500.5079,998
2/4/20150.480.510.480.50121,114
2/3/20150.500.520.490.51416,169
2/2/20150.490.500.480.49111,497
1/30/20150.480.490.480.48122,430
1/29/20150.480.490.460.47265,867
1/28/20150.450.490.450.49241,280
1/27/20150.470.470.450.46120,494
1/26/20150.450.470.440.47207,561
1/23/20150.440.450.430.45431,031
1/22/20150.440.460.440.46308,790
1/21/20150.460.470.450.46243,138
1/20/20150.450.470.440.47256,378
1/16/20150.460.480.460.4833,476
1/15/20150.480.480.470.4876,826
1/14/20150.470.480.460.4753,334
1/13/20150.460.470.460.4753,634
1/12/20150.470.480.460.46102,209
1/9/20150.450.470.450.4693,467
1/8/20150.450.450.440.45176,333
1/7/20150.450.450.440.44119,165
1/6/20150.450.460.440.4462,654
1/5/20150.440.460.440.45193,285
1/2/20150.460.470.430.4797,416
12/31/20140.450.460.450.46333,722
12/30/20140.460.470.450.46167,397
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center