$1.81 +0.02 (%) Uranium Resources Inc - NASDAQ

Feb. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
2/27/20151.791.841.791.8125,788
2/26/20151.801.871.781.7986,680
2/25/20151.821.871.821.8536,056
2/24/20151.861.901.831.8475,910
2/23/20151.881.931.831.8355,876
2/20/20151.891.891.831.8734,426
2/19/20151.931.931.841.8689,132
2/18/20151.871.931.801.92182,095
2/17/20151.741.871.741.85209,227
2/13/20151.741.791.721.7589,414
2/12/20151.721.771.721.7436,360
2/11/20151.721.761.721.7249,764
2/10/20151.791.791.731.7742,676
2/9/20151.771.801.731.7824,212
2/6/20151.761.851.731.78204,327
2/5/20151.731.771.731.74106,086
2/4/20151.721.761.721.7237,178
2/3/20151.751.791.711.75162,827
2/2/20151.781.851.751.75173,148
1/30/20151.761.791.721.7953,184
1/29/20151.761.791.721.7945,103
1/28/20151.841.841.761.7829,276
1/27/20151.851.861.791.84105,662
1/26/20151.731.861.731.8690,017
1/23/20151.881.941.731.78204,848
1/22/20151.901.901.851.8842,205
1/21/20151.901.901.861.8641,585
1/20/20151.871.901.831.8765,115
1/16/20151.841.901.841.8953,368
1/15/20151.851.891.801.8969,159
1/14/20151.901.921.851.85178,974
1/13/20151.951.951.881.9159,522
1/12/20151.891.941.881.9264,266
1/9/20151.921.961.881.9071,999
1/8/20151.921.981.881.91123,861
1/7/20151.891.921.851.9156,791
1/6/20151.921.921.861.8686,640
1/5/20151.931.931.861.9350,353
1/2/20151.861.921.841.9254,102
12/31/20141.921.951.811.86168,747
12/30/20141.901.961.901.9160,643
12/29/20141.951.961.851.91102,105
12/26/20141.951.981.901.9550,029
12/24/20141.881.951.881.9336,228
12/23/20141.911.991.911.92134,478
12/22/20141.972.021.921.9658,130
12/19/20141.962.001.912.00150,735
12/18/20141.921.981.911.9457,996
12/17/20142.002.001.851.91135,622
12/16/20141.951.951.871.9272,727
12/15/20141.982.021.821.95123,116
12/12/20141.881.991.851.9880,656
12/11/20141.882.041.881.89104,778
12/10/20141.882.151.881.91437,363
12/9/20141.811.971.761.8978,659
12/8/20141.961.961.831.86129,247
12/5/20141.902.011.901.96135,150
12/4/20141.962.051.931.9362,242
12/3/20141.821.981.821.92220,518
12/2/20141.982.001.851.85211,617
12/1/20142.012.121.862.01343,841
11/28/20142.082.112.042.04116,195
11/26/20142.172.372.122.12323,056
11/25/20142.072.232.062.20219,689
11/24/20142.112.212.102.1098,992
11/21/20142.222.292.122.12249,239
11/20/20142.202.262.112.20174,077
11/19/20142.162.232.062.14276,378
11/18/20142.312.362.162.23188,384
11/17/20142.362.392.202.31264,099
11/14/20142.052.351.962.28583,111
11/13/20142.492.491.902.011,001,751
11/12/20142.522.522.402.49294,350
11/11/20142.602.602.282.51672,665
11/10/20142.182.672.102.562,458,534
11/7/20141.572.131.571.941,021,833
11/6/20141.691.701.551.57211,886
11/5/20141.411.551.391.55173,306
11/4/20141.541.561.381.39147,515
11/3/20141.571.601.511.5675,074
10/31/20141.601.601.551.5741,777
10/30/20141.551.631.531.5948,489
10/29/20141.641.711.551.5857,230
10/28/20141.551.641.551.6477,243
10/27/20141.591.631.531.5771,751
10/24/20141.671.731.611.6139,495
10/23/20141.581.701.581.7066,118
10/22/20141.711.711.591.5998,729
10/21/20141.671.771.641.7277,461
10/20/20141.681.731.601.6589,455
10/17/20141.701.791.661.66264,639
10/16/20141.401.651.401.59274,141
10/15/20141.411.441.221.41332,923
10/14/20141.551.601.341.37361,865
10/13/20141.751.781.571.57192,107
10/10/20141.861.861.641.75267,313
10/9/20141.971.981.761.84117,995
10/8/20141.992.001.861.96228,644
10/7/20142.052.111.951.99198,502
10/6/20142.272.272.042.11154,388
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center