$1.43 +0.05 (%) Uranium Resources Inc - NASDAQ

Dec. 6, 2016 | 12:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
12/5/20161.401.401.291.38503,933
12/2/20161.421.421.291.36590,941
12/1/20161.501.561.391.44723,431
11/30/20161.681.751.461.581,464,529
11/29/20161.451.671.381.672,086,531
11/28/20161.491.491.361.41487,689
11/25/20161.361.491.361.45349,422
11/23/20161.341.451.281.40539,375
11/22/20161.371.401.271.33717,806
11/21/20161.501.501.341.39815,656
11/18/20161.691.721.331.493,957,581
11/17/20161.241.611.201.574,240,051
11/16/20161.171.221.111.19540,465
11/15/20161.071.151.061.15413,852
11/14/20161.091.131.021.06351,149
11/11/20160.981.110.981.08359,858
11/10/20161.121.190.971.091,087,263
11/9/20161.141.191.131.19244,145
11/8/20161.141.171.121.14209,219
11/7/20161.171.201.121.16181,674
11/4/20161.121.201.121.17677,940
11/3/20161.181.191.121.12361,598
11/2/20161.231.271.121.18587,421
11/1/20161.271.281.231.24435,598
10/31/20161.271.291.251.27364,336
10/28/20161.311.311.261.27462,671
10/27/20161.281.301.261.29369,563
10/26/20161.301.321.261.28270,298
10/25/20161.331.351.271.28382,642
10/24/20161.331.371.301.34236,840
10/21/20161.351.391.311.33475,860
10/20/20161.321.391.321.35562,065
10/19/20161.281.351.281.32683,352
10/18/20161.321.351.281.29345,887
10/17/20161.291.321.271.31290,437
10/14/20161.301.321.271.28184,966
10/13/20161.291.301.271.28291,042
10/12/20161.341.351.271.30448,514
10/11/20161.371.411.301.34765,161
10/10/20161.331.391.301.38254,649
10/7/20161.351.361.291.32263,487
10/6/20161.391.421.321.33280,703
10/5/20161.371.451.351.38464,737
10/4/20161.341.401.331.35487,357
10/3/20161.281.361.251.34444,970
9/30/20161.331.331.251.28593,397
9/29/20161.361.361.301.31268,201
9/28/20161.381.381.261.33587,771
9/27/20161.401.431.301.32722,795
9/26/20161.401.431.391.41230,932
9/23/20161.451.511.391.43324,178
9/22/20161.561.571.481.49442,049
9/21/20161.421.491.421.46326,424
9/20/20161.451.461.401.41153,418
9/19/20161.441.491.431.46191,027
9/16/20161.421.451.411.45237,393
9/15/20161.391.461.391.44175,327
9/14/20161.411.451.401.41296,699
9/13/20161.501.511.401.44652,447
9/12/20161.531.601.471.53599,197
9/9/20161.661.711.531.53698,132
9/8/20161.671.711.641.68361,744
9/7/20161.861.871.611.681,218,094
9/6/20161.661.871.631.832,716,894
9/2/20161.591.631.551.63481,610
9/1/20161.501.621.451.57927,880
8/31/20161.651.651.511.54706,255
8/30/20161.441.681.431.611,829,930
8/29/20161.461.521.421.44942,578
8/26/20161.571.621.421.461,416,084
8/25/20161.561.691.521.591,800,206
8/24/20162.042.131.531.5517,009,602
8/23/20161.341.381.301.32692,410
8/22/20161.431.471.331.34337,811
8/19/20161.391.471.361.43290,110
8/18/20161.341.471.331.39536,866
8/17/20161.361.421.321.35353,803
8/16/20161.411.491.331.38430,242
8/15/20161.551.561.381.41554,706
8/12/20161.851.851.501.563,554,520
8/11/20161.271.701.261.693,346,384
8/10/20161.331.331.261.27209,506
8/9/20161.341.341.291.31131,016
8/8/20161.321.361.271.32310,884
8/5/20161.351.371.301.3278,035
8/4/20161.321.361.261.34205,840
8/3/20161.301.371.301.32189,082
8/2/20161.431.461.291.32347,726
8/1/20161.421.531.391.42441,214
7/29/20161.491.551.391.43259,971
7/28/20161.391.511.391.41387,103
7/27/20161.461.471.391.39304,172
7/26/20161.491.551.461.47194,344
7/25/20161.581.581.471.4896,010
7/22/20161.581.581.491.55106,341
7/21/20161.511.611.511.5459,663
7/20/20161.541.571.521.5484,876
7/19/20161.581.621.501.56289,516
7/18/20161.641.671.501.58258,653
7/15/20161.701.701.621.6749,625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center