URANIUM RESOURCES $2.78

up +0.25


21/5/2013 04:21 PM  |  NASDAQ : URRE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

URRE historical data

Date Open High Low Close Volume
5/21/2013 2.54 2.83 2.45 2.78 3529
5/20/2013 2.43 2.59 2.37 2.53 1241
5/17/2013 2.41 2.44 2.37 2.38 402
5/16/2013 2.32 2.40 2.25 2.40 807
5/15/2013 2.37 2.41 2.29 2.29 868
5/14/2013 2.46 2.46 2.37 2.40 412
5/13/2013 2.50 2.61 2.36 2.46 1513
5/10/2013 2.37 2.50 2.36 2.50 2087
5/9/2013 2.31 2.45 2.31 2.40 725
5/8/2013 2.36 2.46 2.30 2.34 1641
5/7/2013 2.40 2.43 2.28 2.40 950
5/6/2013 2.23 2.46 2.23 2.44 1672
5/3/2013 2.17 2.25 2.15 2.20 998
5/2/2013 1.99 2.20 1.96 2.13 1320
5/1/2013 2.02 2.04 1.95 1.95 137
4/30/2013 2.04 2.09 1.95 2.02 468
4/29/2013 1.95 2.07 1.91 2.02 945
4/26/2013 1.89 1.94 1.87 1.91 326
4/25/2013 1.93 1.93 1.87 1.88 509
4/24/2013 1.84 1.91 1.84 1.89 358
4/23/2013 1.87 1.95 1.82 1.85 457
4/22/2013 1.87 1.95 1.81 1.88 426
4/19/2013 1.84 1.85 1.75 1.84 1332
4/18/2013 2.04 2.05 1.90 1.90 933
4/17/2013 2.12 2.14 2.00 2.02 1346
4/16/2013 2.16 2.16 2.10 2.13 321
4/15/2013 2.17 2.20 2.08 2.10 755
4/12/2013 2.30 2.33 2.20 2.21 588
4/11/2013 2.20 2.41 2.20 2.31 1069
4/10/2013 2.18 2.24 2.16 2.21 508
4/9/2013 2.16 2.24 2.15 2.22 601
4/8/2013 2.18 2.27 2.15 2.18 526
4/5/2013 2.16 2.28 2.13 2.19 1012
4/4/2013 2.16 2.22 2.05 2.15 1255
4/3/2013 2.27 2.27 2.12 2.22 2308
4/2/2013 2.44 2.49 2.27 2.29 2551
4/1/2013 2.55 2.56 2.40 2.50 2914
3/28/2013 2.61 2.61 2.55 2.59 1137
3/27/2013 2.60 2.60 2.56 2.57 1015
3/26/2013 2.61 2.67 2.56 2.59 1286
3/25/2013 2.71 2.73 2.61 2.61 1471
3/22/2013 2.70 2.75 2.64 2.74 1435
3/21/2013 2.74 2.75 2.65 2.71 1103
3/20/2013 2.77 2.77 2.69 2.75 799
3/19/2013 2.82 2.84 2.65 2.72 2153
3/18/2013 2.93 2.93 2.75 2.82 1434
3/15/2013 2.89 3.04 2.80 2.84 3853
3/14/2013 2.91 2.94 2.76 2.91 4041
3/13/2013 2.74 2.90 2.69 2.84 4010
3/12/2013 2.82 2.84 2.70 2.73 1410
3/11/2013 2.85 2.85 2.72 2.85 1433
3/8/2013 2.83 2.87 2.71 2.82 3208
3/7/2013 2.66 2.92 2.66 2.71 4203
3/6/2013 2.63 2.70 2.58 2.67 820
3/5/2013 2.60 2.62 2.57 2.57 672
3/4/2013 2.60 2.66 2.55 2.57 1433
3/1/2013 2.70 2.75 2.59 2.62 1064
2/28/2013 2.74 2.78 2.67 2.70 1663
2/27/2013 2.66 2.70 2.59 2.65 937
2/26/2013 2.56 2.75 2.56 2.66 1205
2/25/2013 2.67 2.81 2.56 2.56 2320
2/22/2013 2.72 2.94 2.66 2.66 1525
2/21/2013 2.86 2.86 2.65 2.71 2358
2/20/2013 2.91 3.10 2.77 2.87 4489
2/19/2013 3.11 3.18 2.83 2.94 4065
2/15/2013 2.65 3.27 2.65 3.11 11109
2/14/2013 2.56 2.66 2.55 2.58 1739
2/13/2013 2.96 2.96 2.61 2.63 2952
2/12/2013 2.91 2.92 2.80 2.90 1626
2/11/2013 2.97 2.98 2.87 2.87 1815
2/8/2013 2.97 3.00 2.85 2.87 1753
2/7/2013 2.96 3.03 2.95 2.99 1099
2/6/2013 3.15 3.15 2.81 3.00 6746
2/5/2013 3.30 3.32 3.12 3.19 1791
2/4/2013 3.40 3.43 3.25 3.26 1309
2/1/2013 3.25 3.44 3.22 3.44 2954
1/31/2013 3.49 3.49 3.10 3.22 2734
1/30/2013 3.62 3.67 3.42 3.49 913
1/29/2013 3.74 3.75 3.26 3.54 2798
1/28/2013 3.82 3.85 3.67 3.77 1725
1/25/2013 3.94 3.99 3.81 3.84 1575
1/24/2013 3.98 4.40 3.78 4.00 3400
1/23/2013 3.78 3.99 3.55 3.99 9154
1/22/2013 4.40 4.40 4.20 4.30 15312
1/18/2013 4.50 4.80 4.30 4.40 13280
1/17/2013 4.30 4.90 4.30 4.70 25612
1/16/2013 4.20 4.30 4.20 4.20 7045
1/15/2013 4.50 4.50 4.20 4.30 13869
1/14/2013 5.00 5.00 4.50 4.50 9143
1/11/2013 5.60 5.60 4.70 5.00 24795
1/10/2013 5.40 6.00 5.20 5.60 53951
1/9/2013 4.50 5.10 4.40 5.10 39012
1/8/2013 4.10 4.50 3.90 4.40 21965
1/7/2013 3.90 4.10 3.70 3.90 16406
1/4/2013 3.40 3.80 3.40 3.60 10916
1/3/2013 3.40 3.40 3.30 3.40 2421
1/2/2013 3.30 3.40 3.30 3.30 4753
12/31/2012 3.20 3.30 3.10 3.20 7831
12/28/2012 3.30 3.30 3.00 3.20 17077
12/27/2012 3.40 3.40 3.30 3.30 5540
Marketplace
Trading Center