Historical Prices for U.S. Geothermal Inc. (HTM)

Historical Prices for U.S. Geothermal Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.78 0.7899 0.765 0.782 229967 0.782
Aug 22, 2016 0.776 0.79 0.77 0.77 165732 0.77
Aug 19, 2016 0.7949 0.7949 0.76 0.76 191272 0.76
Aug 18, 2016 0.8 0.8 0.77 0.77 132144 0.77
Aug 17, 2016 0.745 0.77 0.745 0.7675 114374 0.7675
Aug 16, 2016 0.76 0.7695 0.74 0.752 473662 0.752
Aug 15, 2016 0.7701 0.7871 0.76 0.7687 166987 0.7687
Aug 12, 2016 0.7751 0.8 0.77 0.77 106590 0.77
Aug 11, 2016 0.7988 0.8005 0.7715 0.7751 239883 0.7751
Aug 10, 2016 0.8062 0.8065 0.7803 0.781 309135 0.781
Aug 09, 2016 0.82 0.82 0.8062 0.815 232183 0.815
Aug 08, 2016 0.7999 0.8285 0.794 0.82 225704 0.82
Aug 05, 2016 0.79 0.7988 0.7854 0.7914 150494 0.7914
Aug 04, 2016 0.7529 0.8088 0.7528 0.79 172780 0.79
Aug 03, 2016 0.8099 0.8099 0.786 0.8005 188590 0.8005
Aug 02, 2016 0.8379 0.84 0.81 0.81 106585 0.81
Aug 01, 2016 0.825 0.8398 0.8056 0.83 147132 0.83
Jul 29, 2016 0.83 0.84 0.82 0.8201 123283 0.8201
Jul 28, 2016 0.8299 0.8356 0.8201 0.83 163456 0.83
Jul 27, 2016 0.8498 0.8498 0.8101 0.825 340901 0.825