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 
 Sep 17, 2013 Sep 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 15, 2014 0.59 0.61 0.58 0.59 152,224
Sep 12, 2014 0.60 0.61 0.58 0.59 235,630
Sep 11, 2014 0.59 0.60 0.59 0.60 407,574
Sep 10, 2014 0.60 0.60 0.58 0.59 107,395
Sep 9, 2014 0.60 0.60 0.58 0.58 387,036
Sep 8, 2014 0.58 0.60 0.56 0.59 436,329
Sep 5, 2014 0.60 0.61 0.58 0.60 1,409,967
Sep 4, 2014 0.60 0.61 0.58 0.59 387,006
Sep 3, 2014 0.59 0.60 0.59 0.60 293,529
Sep 2, 2014 0.60 0.61 0.60 0.60 325,920
Aug 29, 2014 0.63 0.64 0.60 0.60 1,218,165
Aug 28, 2014 0.63 0.65 0.62 0.63 230,672
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