Recent Quotes (30 days)

You have no recent quotes
chg | %

U.S. Geothermal Inc. historical prices

   Watch this stock

Historical chart

    0.95 
    0.78 
    0.60 
 Mar 5, 2014 Mar 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 3, 2015 0.46 0.48 0.46 0.48 50,604
Mar 2, 2015 0.46 0.48 0.46 0.46 87,520
Feb 27, 2015 0.46 0.47 0.46 0.46 98,401
Feb 26, 2015 0.46 0.47 0.45 0.46 178,598
Feb 25, 2015 0.45 0.47 0.45 0.46 79,735
Feb 24, 2015 0.44 0.48 0.44 0.47 83,823
Feb 23, 2015 0.45 0.48 0.45 0.46 113,033
Feb 20, 2015 0.45 0.47 0.45 0.45 141,431
Feb 19, 2015 0.48 0.48 0.44 0.44 1,152,765
Feb 18, 2015 0.47 0.47 0.44 0.44 1,644,888
Feb 17, 2015 0.48 0.49 0.44 0.47 764,384
Feb 13, 2015 0.47 0.50 0.47 0.49 170,744
Feb 12, 2015 0.48 0.48 0.47 0.47 100,210
Feb 11, 2015 0.48 0.48 0.48 0.48 77,668
Feb 10, 2015 0.48 0.49 0.48 0.48 53,194
Feb 9, 2015 0.48 0.48 0.48 0.48 50,402
Feb 6, 2015 0.50 0.51 0.47 0.48 301,335
Feb 5, 2015 0.50 0.51 0.50 0.50 79,998
Feb 4, 2015 0.48 0.50 0.48 0.50 121,114
Feb 3, 2015 0.50 0.52 0.49 0.51 416,169
Feb 2, 2015 0.49 0.50 0.48 0.49 111,497
Jan 30, 2015 0.48 0.49 0.48 0.48 122,430
Jan 29, 2015 0.48 0.49 0.46 0.47 265,867
Jan 28, 2015 0.45 0.49 0.45 0.49 241,280
Jan 27, 2015 0.46 0.47 0.45 0.46 120,494
Jan 26, 2015 0.45 0.46 0.44 0.46 207,561
Jan 23, 2015 0.44 0.45 0.43 0.45 431,031
Jan 22, 2015 0.44 0.46 0.44 0.46 308,790
Jan 21, 2015 0.46 0.47 0.44 0.46 243,138
Jan 20, 2015 0.45 0.47 0.44 0.47 256,378