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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jun 2012	USD	2.34	2.34	2.17	2.22	13.32	-0.06 (-2.63%)	24,317
25 Jun 2012	USD	2.58	2.58	2.28	2.28	13.68	-0.12 (-5%)	23,033
22 Jun 2012	USD	2.34	2.52	2.294	2.4	14.4	+0.12 (+5.26%)	31,033
21 Jun 2012	USD	2.31	2.52	2.28	2.28	13.68	0.0 (0.0%)	95,500
20 Jun 2012	USD	2.04	2.28	2.04	2.28	13.68	+0.12 (+5.56%)	16,033
19 Jun 2012	USD	2.07	2.22	2.07	2.16	12.96	+0.029 (+1.36%)	30,650
18 Jun 2012	USD	2.1	2.22	2.07	2.131	12.786	+0.031 (+1.48%)	27,583
15 Jun 2012	USD	2.1	2.1	2.07	2.1	12.6	-0.06 (-2.78%)	41,417
14 Jun 2012	USD	2.22	2.28	2.04	2.16	12.96	+0.06 (+2.86%)	26,900
13 Jun 2012	USD	2.101	2.22	2.046	2.1	12.6	-0.06 (-2.78%)	38,600
12 Jun 2012	USD	2.16	2.293	2.109	2.16	12.96	-0.06 (-2.70%)	21,067
11 Jun 2012	USD	2.173	2.279	2.16	2.22	13.32	-0.06 (-2.63%)	10,267
8 Jun 2012	USD	2.28	2.46	2.22	2.28	13.68	+0.12 (+5.56%)	8,650
7 Jun 2012	USD	2.22	2.4	1.981	2.16	12.96	-0.12 (-5.26%)	29,317
6 Jun 2012	USD	2.34	2.34	2.16	2.28	13.68	+0.12 (+5.56%)	6,067
5 Jun 2012	USD	2.34	2.4	2.1	2.16	12.96	-0.18 (-7.69%)	60,233
4 Jun 2012	USD	2.4	2.401	2.34	2.34	14.04	-0.06 (-2.50%)	11,750
1 Jun 2012	USD	2.401	2.46	2.37	2.4	14.4	+0.03 (+1.27%)	8,333
31 May 2012	USD	2.64	2.64	2.287	2.37	14.22	+0.03 (+1.28%)	3,467
30 May 2012	USD	2.37	2.46	2.34	2.34	14.04	-0.03 (-1.27%)	16,100
29 May 2012	USD	2.406	2.46	2.34	2.37	14.22	+0.03 (+1.28%)	21,500
28 May 2012	USD	2.34	2.34	2.34	2.34	14.04	0.0 (0.0%)	0
25 May 2012	USD	2.4	2.4	2.251	2.34	14.04	0.0 (0.0%)	23,733
24 May 2012	USD	2.46	2.46	2.22	2.34	14.04	0.0 (0.0%)	10,967
23 May 2012	USD	2.46	2.46	2.22	2.34	14.04	-0.036 (-1.52%)	5,450
22 May 2012	USD	2.46	2.46	2.28	2.376	14.256	+0.036 (+1.54%)	9,300
21 May 2012	USD	2.52	2.52	2.28	2.34	14.04	+0.06 (+2.63%)	10,417
18 May 2012	USD	2.4	2.46	2.28	2.28	13.68	-0.12 (-5%)	23,000
17 May 2012	USD	2.46	2.46	2.346	2.4	14.4	+0.054 (+2.30%)	16,167
16 May 2012	USD	2.341	2.43	2.341	2.346	14.076	-0.078 (-3.22%)	27,633

Unicorn Response |