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 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 0.44 0.46 0.44 0.45 121,962
Dec 18, 2014 0.45 0.46 0.44 0.46 230,745
Dec 17, 2014 0.44 0.46 0.44 0.45 242,364
Dec 16, 2014 0.45 0.46 0.44 0.45 278,039
Dec 15, 2014 0.45 0.46 0.44 0.45 220,233
Dec 12, 2014 0.46 0.46 0.45 0.46 162,890
Dec 11, 2014 0.46 0.47 0.46 0.46 174,022
Dec 10, 2014 0.47 0.47 0.45 0.47 316,860
Dec 9, 2014 0.46 0.48 0.45 0.47 125,663
Dec 8, 2014 0.47 0.49 0.46 0.46 229,048
Dec 5, 2014 0.47 0.49 0.47 0.49 114,760
Dec 4, 2014 0.47 0.49 0.47 0.49 104,050
Dec 3, 2014 0.48 0.49 0.47 0.48 195,001
Dec 2, 2014 0.48 0.49 0.47 0.48 166,415
Dec 1, 2014 0.47 0.49 0.47 0.49 143,609
Nov 28, 2014 0.48 0.50 0.46 0.48 138,983
Nov 26, 2014 0.50 0.50 0.48 0.50 307,007
Nov 25, 2014 0.53 0.53 0.50 0.50 359,950
Nov 24, 2014 0.50 0.52 0.49 0.50 537,239
Nov 21, 2014 0.52 0.52 0.51 0.52 139,308
Nov 20, 2014 0.53 0.53 0.51 0.53 169,188
Nov 19, 2014 0.54 0.54 0.52 0.52 220,066
Nov 18, 2014 0.52 0.54 0.51 0.53 181,601
Nov 17, 2014 0.55 0.55 0.51 0.52 348,847
Nov 14, 2014 0.56 0.56 0.51 0.53 491,270
Nov 13, 2014 0.56 0.56 0.54 0.55 521,145
Nov 12, 2014 0.56 0.56 0.54 0.56 568,512
Nov 11, 2014 0.54 0.56 0.53 0.56 82,400
Nov 10, 2014 0.56 0.56 0.53 0.56 239,518
Nov 7, 2014 0.56 0.56 0.51 0.56 656,406