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 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 14, 2014 0.45 0.47 0.44 0.46 309,837
Oct 13, 2014 0.47 0.47 0.38 0.43 1,513,682
Oct 10, 2014 0.52 0.52 0.48 0.48 569,798
Oct 9, 2014 0.54 0.54 0.52 0.52 230,821
Oct 8, 2014 0.55 0.55 0.54 0.54 154,830
Oct 7, 2014 0.55 0.57 0.54 0.55 68,715
Oct 6, 2014 0.56 0.57 0.55 0.55 140,102
Oct 3, 2014 0.57 0.57 0.56 0.56 31,675
Oct 2, 2014 0.59 0.59 0.55 0.55 135,677
Oct 1, 2014 0.55 0.58 0.55 0.57 98,145
Sep 30, 2014 0.55 0.57 0.55 0.56 85,206
Sep 29, 2014 0.54 0.57 0.54 0.57 46,558
Sep 26, 2014 0.56 0.57 0.54 0.55 177,638
Sep 25, 2014 0.54 0.56 0.54 0.55 189,448
Sep 24, 2014 0.54 0.57 0.54 0.56 150,452
Sep 23, 2014 0.55 0.56 0.53 0.55 364,601
Sep 22, 2014 0.55 0.58 0.55 0.56 259,570
Sep 19, 2014 0.58 0.60 0.53 0.60 742,007
Sep 18, 2014 0.59 0.59 0.58 0.58 186,224