$0.25 +0.01 (%) Uranium Resources Inc - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
2/12/20160.260.260.240.25246,018
2/11/20160.250.260.210.24411,042
2/10/20160.220.250.200.25540,104
2/9/20160.270.290.220.22840,133
2/8/20160.330.340.270.28522,288
2/5/20160.350.370.330.33789,159
2/4/20160.350.380.340.37686,105
2/3/20160.360.370.350.37383,626
2/2/20160.360.380.350.36269,598
2/1/20160.400.400.350.36462,396
1/29/20160.350.390.350.39360,942
1/28/20160.350.370.350.35232,702
1/27/20160.340.380.340.35295,140
1/26/20160.370.370.340.35356,118
1/25/20160.380.380.360.36216,139
1/22/20160.390.410.370.38173,056
1/21/20160.370.420.360.37120,674
1/20/20160.370.400.370.37393,027
1/19/20160.370.420.370.37447,014
1/15/20160.400.410.380.38152,378
1/14/20160.420.420.400.41194,440
1/13/20160.480.480.410.42285,840
1/12/20160.500.500.460.47137,677
1/11/20160.510.540.470.48251,242
1/8/20160.510.540.490.50326,535
1/7/20160.570.600.460.50635,531
1/6/20160.570.650.560.571,879,646
1/5/20160.580.580.500.56801,974
1/4/20160.530.590.490.53343,152
12/31/20150.570.740.520.52807,979
12/30/20150.490.600.440.57804,616
12/29/20150.400.450.400.44451,501
12/28/20150.410.430.400.401,143,925
12/24/20150.400.420.380.39336,930
12/23/20150.410.420.350.40993,363
12/22/20150.390.400.350.39372,820
12/21/20150.410.430.360.401,794,541
12/18/20150.520.520.400.40931,314
12/17/20150.540.580.510.52105,556
12/16/20150.540.540.510.52154,453
12/15/20150.550.570.530.5448,452
12/14/20150.530.580.530.5591,355
12/11/20150.520.550.520.5281,182
12/10/20150.560.570.520.54112,135
12/9/20150.590.590.560.5771,530
12/8/20150.600.610.560.6151,074
12/7/20150.590.610.580.6172,648
12/4/20150.570.600.550.5774,365
12/3/20150.560.600.550.6071,936
12/2/20150.600.630.530.57158,634
12/1/20150.580.620.520.6064,693
11/30/20150.590.600.560.5749,126
11/27/20150.590.600.550.55103,104
11/25/20150.600.620.590.60153,154
11/24/20150.580.610.580.6132,815
11/23/20150.600.650.580.5980,564
11/20/20150.660.660.600.60208,992
11/19/20150.700.700.670.6947,454
11/18/20150.700.700.650.66135,752
11/17/20150.720.740.710.7461,729
11/16/20150.770.770.710.7437,758
11/13/20150.740.770.710.7279,742
11/12/20150.750.760.720.7274,341
11/11/20150.770.810.750.7967,102
11/10/20150.750.820.750.7997,431
11/9/20150.780.820.770.7746,714
11/6/20150.760.820.760.7646,106
11/5/20150.800.820.760.7657,751
11/4/20150.780.820.770.7937,418
11/3/20150.770.840.760.7753,686
11/2/20150.750.810.750.7992,115
10/30/20150.810.810.740.7446,385
10/29/20150.800.840.790.7936,615
10/28/20150.780.820.780.7831,076
10/27/20150.810.810.780.7823,483
10/26/20150.790.800.760.7940,845
10/23/20150.790.800.760.7764,547
10/22/20150.790.800.770.8026,951
10/21/20150.770.800.770.7920,431
10/20/20150.780.800.780.7825,149
10/19/20150.800.810.760.7923,021
10/16/20150.780.800.760.8074,705
10/15/20150.780.800.760.7880,573
10/14/20150.800.800.780.7841,390
10/13/20150.800.810.800.8020,520
10/12/20150.820.840.780.8113,731
10/9/20150.800.850.800.8171,116
10/8/20150.800.850.800.8069,011
10/7/20150.790.830.760.7943,077
10/6/20150.810.810.770.8078,497
10/5/20150.790.830.790.8228,587
10/2/20150.800.810.750.7850,312
10/1/20150.800.810.750.8013,869
9/30/20150.810.810.750.8035,516
9/29/20150.800.850.750.75171,929
9/28/20150.770.840.770.8019,704
9/25/20150.780.850.760.7679,729
9/24/20150.800.850.780.8131,044
9/23/20150.780.820.780.7936,719
9/22/20150.800.810.780.8076,293
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center