| U.S. GEOTHERMAL, Inc. Add to My Watchlist | (AMEX: HTM) |
| U.S. GEOTHERMA | 1.27 | +0.01 (+0.79%) | 250,994 |
| Historical Data for HTM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.30 | 1.30 | 1.24 | 250,994 | 1.27 | +0.01 +0.79% |
| 02/08/10 | 1.26 | 1.28 | 1.22 | 311,213 | 1.26 | +0.03 +2.44% |
| 02/05/10 | 1.26 | 1.26 | 1.13 | 617,256 | 1.23 | -0.03 -2.38% |
| 02/04/10 | 1.34 | 1.36 | 1.23 | 494,807 | 1.26 | -0.09 -6.67% |
| 02/03/10 | 1.40 | 1.40 | 1.35 | 198,861 | 1.35 | -0.05 -3.57% |
| 02/02/10 | 1.30 | 1.41 | 1.30 | 458,841 | 1.40 | +0.12 +9.37% |
| 02/01/10 | 1.26 | 1.29 | 1.23 | 591,166 | 1.28 | +0.05 +4.07% |
| 01/29/10 | 1.50 | 1.50 | 1.23 | 1,274,069 | 1.23 | -0.27 -18.00% |
| 01/28/10 | 1.48 | 1.50 | 1.47 | 445,685 | 1.50 | +0.01 +0.67% |
| 01/27/10 | 1.49 | 1.51 | 1.46 | 233,274 | 1.49 | -0.02 -1.32% |
| 01/26/10 | 1.50 | 1.51 | 1.43 | 288,000 | 1.51 | -0.01 -0.66% |
| 01/25/10 | 1.50 | 1.54 | 1.50 | 278,307 | 1.52 | +0.02 +1.33% |
| 01/22/10 | 1.51 | 1.53 | 1.50 | 238,314 | 1.50 | -0.02 -1.32% |
| 01/21/10 | 1.53 | 1.55 | 1.51 | 338,511 | 1.52 | -0.01 -0.65% |
| 01/20/10 | 1.55 | 1.57 | 1.53 | 197,543 | 1.53 | -0.05 -3.16% |
| 01/19/10 | 1.54 | 1.58 | 1.54 | 192,561 | 1.58 | +0.01 +0.64% |
| 01/18/10 | 1.57 | 1.57 | 1.57 | 0 | 1.57 | 0.00 0.00% |
| 01/15/10 | 1.59 | 1.59 | 1.54 | 181,040 | 1.57 | -0.01 -0.63% |
| 01/14/10 | 1.58 | 1.59 | 1.55 | 182,559 | 1.58 | -0.03 -1.86% |
| 01/13/10 | 1.58 | 1.63 | 1.54 | 261,673 | 1.61 | +0.01 +0.62% |
| 01/12/10 | 1.59 | 1.63 | 1.53 | 254,186 | 1.60 | -0.01 -0.62% |
| 01/11/10 | 1.59 | 1.65 | 1.54 | 568,376 | 1.61 | +0.05 +3.21% |
| 01/08/10 | 1.59 | 1.59 | 1.54 | 244,371 | 1.56 | -0.03 -1.89% |
| 01/07/10 | 1.55 | 1.59 | 1.54 | 190,603 | 1.59 | +0.04 +2.58% |
| 01/06/10 | 1.54 | 1.56 | 1.53 | 314,870 | 1.55 | +0.01 +0.65% |
| 01/05/10 | 1.59 | 1.59 | 1.53 | 263,742 | 1.54 | -0.02 -1.28% |
| 01/04/10 | 1.54 | 1.61 | 1.54 | 212,918 | 1.56 | +0.03 +1.96% |
| 01/01/10 | 1.53 | 1.53 | 1.53 | 0 | 1.53 | 0.00 0.00% |
| 12/31/09 | 1.57 | 1.62 | 1.52 | 259,590 | 1.53 | -0.04 -2.55% |
| 12/30/09 | 1.55 | 1.60 | 1.55 | 190,211 | 1.57 | 0.00 0.00% |
| 12/29/09 | 1.56 | 1.60 | 1.54 | 225,428 | 1.57 | +0.01 +0.64% |
| 12/28/09 | 1.60 | 1.62 | 1.56 | 218,696 | 1.56 | -0.03 -1.89% |
| 12/25/09 | 1.60 | 1.61 | 1.58 | 65,553 | 1.59 | 0.00 0.00% |
| 12/24/09 | 1.60 | 1.61 | 1.58 | 65,553 | 1.59 | 0.00 0.00% |
| 12/23/09 | 1.61 | 1.63 | 1.58 | 169,141 | 1.59 | +0.01 +0.63% |
| 12/22/09 | 1.61 | 1.64 | 1.58 | 187,573 | 1.58 | -0.06 -3.66% |
| 12/21/09 | 1.70 | 1.70 | 1.62 | 163,489 | 1.64 | -0.06 -3.53% |
| 12/18/09 | 1.51 | 1.70 | 1.51 | 767,230 | 1.70 | +0.07 +4.29% |
| 12/17/09 | 1.68 | 1.70 | 1.61 | 214,337 | 1.63 | -0.06 -3.55% |
| 12/16/09 | 1.74 | 1.74 | 1.67 | 281,967 | 1.69 | +0.04 +2.42% |
| 12/15/09 | 1.62 | 1.70 | 1.61 | 726,749 | 1.65 | +0.03 +1.85% |
| 12/14/09 | 1.64 | 1.64 | 1.60 | 249,577 | 1.62 | +0.01 +0.62% |
| 12/11/09 | 1.58 | 1.61 | 1.58 | 170,301 | 1.61 | +0.04 +2.55% |
| 12/10/09 | 1.65 | 1.65 | 1.55 | 166,084 | 1.57 | -0.03 -1.88% |
| 12/09/09 | 1.67 | 1.67 | 1.57 | 222,001 | 1.60 | -0.04 -2.44% |
| 12/08/09 | 1.65 | 1.67 | 1.59 | 259,861 | 1.64 | +0.01 +0.61% |
| 12/07/09 | 1.63 | 1.64 | 1.55 | 238,256 | 1.63 | +0.04 +2.52% |
| 12/04/09 | 1.57 | 1.60 | 1.55 | 224,931 | 1.59 | +0.02 +1.27% |
| 12/03/09 | 1.55 | 1.58 | 1.54 | 404,408 | 1.57 | +0.03 +1.95% |
| 12/02/09 | 1.57 | 1.60 | 1.52 | 255,914 | 1.54 | +0.01 +0.65% |
| \/ Download Data To Spreadsheet | ||||||
