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 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2014 0.69 0.69 0.64 0.64 311,002
Aug 26, 2014 0.63 0.70 0.60 0.67 1,254,742
Aug 25, 2014 0.60 0.63 0.60 0.60 202,267
Aug 22, 2014 0.61 0.63 0.60 0.62 135,730
Aug 21, 2014 0.62 0.64 0.60 0.62 376,906
Aug 20, 2014 0.64 0.64 0.62 0.62 418,148
Aug 19, 2014 0.64 0.65 0.63 0.63 142,916
Aug 18, 2014 0.63 0.65 0.62 0.64 213,104
Aug 15, 2014 0.70 0.71 0.62 0.63 830,968
Aug 14, 2014 0.67 0.70 0.66 0.69 484,582
Aug 13, 2014 0.67 0.67 0.64 0.66 163,056
Aug 12, 2014 0.67 0.67 0.64 0.65 134,429
Aug 11, 2014 0.69 0.69 0.64 0.67 221,701
Aug 8, 2014 0.65 0.68 0.62 0.68 283,393
Aug 7, 2014 0.62 0.65 0.62 0.63 133,540
Aug 6, 2014 0.63 0.64 0.62 0.62 247,703
Aug 5, 2014 0.66 0.66 0.62 0.64 209,272
Aug 4, 2014 0.64 0.67 0.61 0.65 459,320
Aug 1, 2014 0.66 0.68 0.64 0.64 419,427
Jul 31, 2014 0.70 0.70 0.65 0.68 699,373
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