U.S. Geothermal Inc Recent Share Price (USX:HTM)

USX:HTM - U.S. Geothermal Inc U.S. Geothermal Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Jul 2013	USD	2.46	2.637	2.371	2.562	15.372	+0.258 (+11.20%)	389,900
8 Jul 2013	USD	2.28	2.304	2.16	2.304	13.824	+0.091 (+4.11%)	47,683
5 Jul 2013	USD	2.19	2.213	2.13	2.213	13.278	+0.005 (+0.23%)	16,033
4 Jul 2013	USD	2.208	2.208	2.208	2.208	13.248	0.0 (0.0%)	0
3 Jul 2013	USD	2.196	2.214	2.16	2.208	13.248	+0.048 (+2.22%)	6,217
2 Jul 2013	USD	2.1	2.22	2.1	2.16	12.96	+0.012 (+0.56%)	23,033
1 Jul 2013	USD	2.22	2.22	2.113	2.148	12.888	+0.048 (+2.29%)	25,950
28 Jun 2013	USD	2.16	2.16	2.049	2.1	12.6	-0.12 (-5.41%)	12,800
27 Jun 2013	USD	2.129	2.22	2.07	2.22	13.32	+0.167 (+8.13%)	32,283
26 Jun 2013	USD	2.16	2.248	2.053	2.053	12.318	-0.107 (-4.95%)	81,567
25 Jun 2013	USD	2.064	2.246	2.058	2.16	12.96	+0.12 (+5.88%)	88,333
24 Jun 2013	USD	2.1	2.1	2.04	2.04	12.24	-0.03 (-1.45%)	32,400
21 Jun 2013	USD	2.16	2.16	2.04	2.07	12.42	+0.024 (+1.17%)	48,183
20 Jun 2013	USD	2.136	2.142	2.046	2.046	12.276	-0.12 (-5.54%)	38,283
19 Jun 2013	USD	2.216	2.216	2.1	2.166	12.996	-0.01 (-0.46%)	30,500
18 Jun 2013	USD	2.22	2.22	2.13	2.176	13.056	-0.075 (-3.33%)	23,100
17 Jun 2013	USD	2.25	2.274	2.16	2.251	13.506	+0.031 (+1.40%)	37,350
14 Jun 2013	USD	2.279	2.279	2.22	2.22	13.32	-0.059 (-2.59%)	11,117
13 Jun 2013	USD	2.28	2.334	2.223	2.279	13.674	-0.001 (-0.04%)	12,417
12 Jun 2013	USD	2.34	2.34	2.223	2.28	13.68	-0.06 (-2.56%)	23,500
11 Jun 2013	USD	2.232	2.34	2.232	2.34	14.04	+0.105 (+4.70%)	21,900
10 Jun 2013	USD	2.34	2.34	2.229	2.235	13.41	-0.045 (-1.97%)	11,583
7 Jun 2013	USD	2.238	2.321	2.22	2.28	13.68	+0.06 (+2.70%)	15,917
6 Jun 2013	USD	2.28	2.335	2.22	2.22	13.32	-0.012 (-0.54%)	22,433
5 Jun 2013	USD	2.25	2.28	2.232	2.232	13.392	-0.048 (-2.11%)	18,500
4 Jun 2013	USD	2.28	2.369	2.28	2.28	13.68	0.0 (0.0%)	20,950
3 Jun 2013	USD	2.4	2.46	2.28	2.28	13.68	-0.03 (-1.30%)	30,617
31 May 2013	USD	2.4	2.453	2.31	2.31	13.86	-0.022 (-0.94%)	43,733
30 May 2013	USD	2.55	2.55	2.28	2.332	13.992	-0.064 (-2.67%)	54,817
29 May 2013	USD	2.52	2.52	2.262	2.396	14.376	-0.155 (-6.08%)	109,517

Unicorn Response |