Recent Quotes (30 days)

You have no recent quotes
chg | %

U.S. Geothermal Inc. historical prices

   Watch this stock

Historical chart

    0.95 
    0.74 
    0.53 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 0.79 0.79 0.78 0.79 305,972
Apr 23, 2014 0.79 0.80 0.77 0.80 220,994
Apr 22, 2014 0.80 0.82 0.76 0.80 654,073
Apr 21, 2014 0.80 0.82 0.78 0.78 478,333
Apr 17, 2014 0.82 0.82 0.78 0.79 328,310
Apr 16, 2014 0.82 0.82 0.77 0.80 276,619
Apr 15, 2014 0.79 0.83 0.76 0.77 962,537
Apr 14, 2014 0.79 0.80 0.77 0.78 546,084
Apr 11, 2014 0.77 0.80 0.74 0.77 626,094
Apr 10, 2014 0.83 0.84 0.75 0.78 1,203,361
Apr 9, 2014 0.80 0.85 0.80 0.83 1,002,033
Apr 8, 2014 0.76 0.82 0.75 0.79 1,870,256
Apr 7, 2014 0.73 0.76 0.69 0.73 1,380,576
Apr 4, 2014 0.71 0.73 0.66 0.68 914,030
Apr 3, 2014 0.72 0.72 0.68 0.71 794,244
Apr 2, 2014 0.76 0.76 0.71 0.73 597,567
Apr 1, 2014 0.75 0.79 0.73 0.74 701,796
Mar 31, 2014 0.75 0.76 0.66 0.75 2,189,619
Mar 28, 2014 0.77 0.80 0.72 0.73 1,392,486
Mar 27, 2014 0.82 0.82 0.74 0.76 3,212,747
Mar 26, 2014 1.04 1.08 0.74 0.81 10,103,449
Mar 25, 2014 0.88 0.95 0.82 0.84 3,249,086
Mar 24, 2014 0.87 0.98 0.77 0.95 7,100,480
Mar 21, 2014 0.78 0.85 0.70 0.84 2,475,242
Mar 20, 2014 0.77 0.82 0.68 0.77 1,676,168
Mar 19, 2014 0.90 0.91 0.71 0.74 3,369,657
Mar 18, 2014 0.71 0.89 0.70 0.88 4,667,450
Mar 17, 2014 0.73 0.73 0.66 0.73 1,465,036
Mar 14, 2014 0.73 0.75 0.65 0.70 2,726,465
Mar 13, 2014 0.58 0.74 0.58 0.71 8,141,946