Recent Quotes (30 days)

You have no recent quotes
chg | %

U.S. Geothermal Inc. historical prices

   Watch this stock

Historical chart

    0.95 
    0.76 
    0.56 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 0.53 0.53 0.50 0.50 359,950
Nov 24, 2014 0.50 0.52 0.49 0.50 537,239
Nov 21, 2014 0.52 0.52 0.51 0.52 139,308
Nov 20, 2014 0.53 0.53 0.51 0.53 169,188
Nov 19, 2014 0.54 0.54 0.52 0.52 220,066
Nov 18, 2014 0.52 0.54 0.51 0.53 181,601
Nov 17, 2014 0.55 0.55 0.51 0.52 348,847
Nov 14, 2014 0.56 0.56 0.51 0.53 491,270
Nov 13, 2014 0.56 0.56 0.54 0.55 521,145
Nov 12, 2014 0.56 0.56 0.54 0.56 568,512
Nov 11, 2014 0.54 0.56 0.53 0.56 82,400
Nov 10, 2014 0.56 0.56 0.53 0.56 239,518
Nov 7, 2014 0.56 0.56 0.51 0.56 656,406
Nov 6, 2014 0.54 0.56 0.53 0.56 119,064
Nov 5, 2014 0.54 0.56 0.52 0.56 222,429
Nov 4, 2014 0.55 0.57 0.54 0.54 114,815
Nov 3, 2014 0.54 0.57 0.52 0.55 128,546
Oct 31, 2014 0.57 0.57 0.54 0.55 105,088
Oct 30, 2014 0.54 0.56 0.53 0.55 87,672
Oct 29, 2014 0.53 0.54 0.53 0.54 64,897
Oct 28, 2014 0.54 0.54 0.51 0.52 164,633
Oct 27, 2014 0.52 0.54 0.51 0.54 109,710
Oct 24, 2014 0.55 0.56 0.52 0.53 76,070
Oct 23, 2014 0.46 0.57 0.46 0.55 354,189
Oct 22, 2014 0.53 0.54 0.50 0.50 212,388
Oct 21, 2014 0.52 0.54 0.50 0.53 138,200
Oct 20, 2014 0.54 0.54 0.51 0.52 144,921
Oct 17, 2014 0.53 0.55 0.52 0.54 247,618
Oct 16, 2014 0.48 0.57 0.47 0.52 956,243
Oct 15, 2014 0.46 0.48 0.45 0.47 129,754