U.S. Geothermal Inc. Historical Stock Prices

HTM 
$0.5621
*  
0.0379
6.32%
Get HTM Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading HTM now
Exchange: AMEX
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.569  0.5771  0.55  0.5621 259,570
09/22/2014 0.55 0.5771 0.55 0.5621 259,570
09/19/2014 0.58 0.6 0.531 0.6 742,007
09/18/2014 0.59 0.59 0.5798 0.5798 186,224
09/17/2014 0.59 0.599 0.586 0.5875 145,290
09/16/2014 0.587 0.6 0.587 0.587 180,865
09/15/2014 0.5939 0.608 0.5814 0.587 152,224
09/12/2014 0.6 0.608 0.5831 0.5939 235,630
09/11/2014 0.59 0.601 0.59 0.5951 407,574
09/10/2014 0.595 0.6 0.5817 0.5901 107,395
09/09/2014 0.6001 0.6042 0.575 0.575 386,536
09/08/2014 0.5817 0.6 0.5618 0.59 427,194
09/05/2014 0.6 0.6097 0.58 0.6 1,409,967
09/04/2014 0.6 0.61 0.58 0.59 387,006
09/03/2014 0.593 0.6 0.5902 0.597 293,529
09/02/2014 0.6 0.61 0.595 0.595 325,920
08/29/2014 0.63 0.635 0.596 0.596 1,218,165
08/28/2014 0.6302 0.65 0.6206 0.627 230,672
08/27/2014 0.69 0.69 0.635 0.6377 311,002
08/26/2014 0.63 0.6976 0.6 0.67 1,254,742
08/25/2014 0.6031 0.6299 0.6 0.605 202,267
08/22/2014 0.61 0.6295 0.6026 0.62 135,730
08/21/2014 0.62 0.6395 0.6 0.621 376,906
08/20/2014 0.64 0.645 0.62 0.62 418,148
08/19/2014 0.64 0.65 0.63 0.633 142,916
08/18/2014 0.63 0.6499 0.6228 0.636 213,104
08/15/2014 0.7 0.7095 0.615 0.6258 830,968
08/14/2014 0.67 0.7 0.66 0.69 484,582
08/13/2014 0.67 0.67 0.64 0.66 163,056
08/12/2014 0.67 0.67 0.64 0.652 134,429
08/11/2014 0.69 0.69 0.64 0.6684 221,701
08/08/2014 0.65 0.675 0.6211 0.675 283,393
08/07/2014 0.62 0.65 0.62 0.63 133,540
08/06/2014 0.6305 0.64 0.615 0.6225 247,703
08/05/2014 0.66 0.66 0.62 0.64 209,272
08/04/2014 0.635 0.67 0.612 0.65 459,320
08/01/2014 0.665 0.675 0.635 0.64 419,427
07/31/2014 0.7 0.7 0.65 0.685 699,373
07/30/2014 0.6817 0.7 0.67 0.7 319,097
07/29/2014 0.7 0.718 0.6901 0.6932 109,180
07/28/2014 0.71 0.72 0.68 0.6975 275,679
07/25/2014 0.73 0.73 0.6701 0.71 393,623
07/24/2014 0.7126 0.72 0.69 0.72 465,033
07/23/2014 0.677 0.7099 0.67 0.6953 1,115,445
07/22/2014 0.65 0.6978 0.6406 0.67 991,782
07/21/2014 0.633 0.65 0.629 0.65 195,892
07/18/2014 0.6321 0.654 0.63 0.6493 257,619
07/17/2014 0.631 0.6579 0.631 0.65 241,566
07/16/2014 0.65 0.66 0.63 0.657 390,351
07/15/2014 0.622 0.6599 0.6204 0.647 958,688
07/14/2014 0.61 0.63 0.61 0.622 176,185
07/11/2014 0.598 0.62 0.59 0.61 165,610
07/10/2014 0.6243 0.6299 0.5915 0.598 316,257
07/09/2014 0.638 0.6449 0.62 0.632 275,880
07/08/2014 0.6297 0.6595 0.6277 0.64 738,547
07/07/2014 0.593 0.6 0.585 0.6 120,976
07/03/2014 0.603 0.61 0.59 0.593 125,668
07/02/2014 0.6 0.6098 0.59 0.6 260,937
07/01/2014 0.593 0.62 0.58 0.61 307,350
06/30/2014 0.62 0.641 0.6 0.6 262,463
06/27/2014 0.62 0.636 0.62 0.6251 149,391
06/26/2014 0.61 0.6279 0.605 0.62 107,281
06/25/2014 0.61 0.6385 0.6018 0.615 180,021
06/24/2014 0.6402 0.6499 0.6 0.6 398,056
06/23/2014 0.65 0.67 0.6236 0.64 397,011
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?