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 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 0.68 0.70 0.67 0.70 319,097
Jul 29, 2014 0.70 0.72 0.69 0.69 109,180
Jul 28, 2014 0.71 0.72 0.68 0.70 275,679
Jul 25, 2014 0.73 0.73 0.67 0.71 393,623
Jul 24, 2014 0.71 0.72 0.69 0.72 465,933
Jul 23, 2014 0.68 0.71 0.67 0.70 1,115,445
Jul 22, 2014 0.65 0.70 0.64 0.67 991,782
Jul 21, 2014 0.63 0.65 0.63 0.65 195,892
Jul 18, 2014 0.63 0.65 0.63 0.65 258,019
Jul 17, 2014 0.63 0.66 0.63 0.65 241,566
Jul 16, 2014 0.65 0.66 0.63 0.66 390,351
Jul 15, 2014 0.62 0.66 0.62 0.65 958,688
Jul 14, 2014 0.61 0.63 0.61 0.62 176,185
Jul 11, 2014 0.60 0.62 0.59 0.61 165,610
Jul 10, 2014 0.62 0.63 0.59 0.60 316,257
Jul 9, 2014 0.64 0.64 0.62 0.63 275,880
Jul 8, 2014 0.63 0.66 0.63 0.64 738,547
Jul 7, 2014 0.59 0.60 0.58 0.60 120,976
Jul 3, 2014 0.60 0.61 0.59 0.59 125,668
Jul 2, 2014 0.60 0.61 0.59 0.60 260,937
Jul 1, 2014 0.59 0.62 0.58 0.61 307,350
Jun 30, 2014 0.62 0.64 0.60 0.60 262,463
Jun 27, 2014 0.62 0.64 0.62 0.63 149,391
Jun 26, 2014 0.61 0.63 0.60 0.62 107,281
Jun 25, 2014 0.61 0.64 0.60 0.62 180,021
Jun 24, 2014 0.64 0.65 0.60 0.60 398,056
Jun 23, 2014 0.65 0.67 0.62 0.64 397,011
Jun 20, 2014 0.63 0.66 0.62 0.66 214,081
Jun 19, 2014 0.63 0.65 0.63 0.64 162,713
Jun 18, 2014 0.64 0.66 0.63 0.65 272,768