$1.46 -0.15 (%) Uranium Resources Inc - NASDAQ

Jun. 27, 2016 | 02:34 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
6/24/20161.651.691.601.61217,998
6/23/20161.741.801.691.74119,013
6/22/20161.801.801.711.72106,112
6/21/20161.841.931.781.80156,762
6/20/20161.791.941.781.86138,269
6/17/20161.871.891.761.78196,875
6/16/20161.901.961.781.81170,920
6/15/20161.781.991.761.88156,223
6/14/20161.952.001.801.81180,314
6/13/20162.152.161.831.93527,770
6/10/20162.382.482.152.16452,289
6/9/20162.252.842.162.381,522,946
6/8/20162.382.382.062.23599,990
6/7/20162.453.752.012.183,400,158
6/6/20161.772.501.662.491,449,508
6/3/20162.002.001.551.68425,531
6/2/20161.452.131.451.78377,422
6/1/20161.471.491.411.4862,624
5/31/20161.451.481.441.4526,814
5/27/20161.501.501.391.4956,348
5/26/20161.501.541.491.5013,188
5/25/20161.491.541.471.5222,725
5/24/20161.571.571.471.4881,950
5/23/20161.531.631.521.5842,669
5/20/20161.561.581.511.5347,758
5/19/20161.581.641.521.5625,300
5/18/20161.621.681.571.5917,527
5/17/20161.641.681.571.5820,504
5/16/20161.621.681.521.6224,939
5/13/20161.601.631.551.6025,625
5/12/20161.701.701.611.6234,644
5/11/20161.641.661.591.6619,570
5/10/20161.581.661.521.6358,305
5/9/20161.671.671.461.5190,721
5/6/20161.591.791.561.6374,295
5/5/20161.621.671.551.6151,479
5/4/20161.711.791.591.60123,242
5/3/20161.911.911.761.77115,903
5/2/20162.002.031.881.9082,645
4/29/20162.072.071.991.9942,181
4/28/20162.022.092.012.0334,474
4/27/20162.062.061.922.0260,190
4/26/20162.022.102.002.0771,642
4/25/20162.082.172.002.0371,102
4/22/20162.042.202.042.0898,889
4/21/20162.102.102.042.0634,701
4/20/20162.062.082.022.0471,427
4/19/20162.082.122.042.0667,204
4/18/20162.112.152.052.0749,959
4/15/20162.152.152.092.1221,703
4/14/20162.152.152.072.0951,237
4/13/20162.202.292.082.13103,643
4/12/20162.112.111.822.06196,367
4/11/20162.252.252.002.06273,671
4/8/20162.362.782.222.24354,494
4/7/20162.352.382.302.3618,195
4/6/20162.402.402.212.29106,536
4/5/20162.422.492.362.4754,051
4/4/20162.502.652.402.4969,952
4/1/20162.612.612.342.46110,989
3/31/20162.612.852.562.56137,086
3/30/20162.502.762.462.57218,192
3/29/20162.542.542.422.4874,415
3/28/20162.522.522.432.4950,317
3/24/20162.652.672.452.4691,475
3/23/20162.792.962.672.6967,840
3/22/20162.933.032.662.7765,458
3/21/20162.933.102.923.0127,310
3/18/20163.203.202.563.04287,841
3/17/20162.433.102.433.10208,779
3/16/20162.672.782.312.42111,274
3/15/20162.832.982.582.62153,795
3/14/20163.063.102.802.8431,027
3/11/20163.203.252.713.0772,834
3/10/20163.533.643.053.17155,451
3/9/20162.853.932.853.52635,052
3/8/20162.702.922.102.84194,783
3/7/20160.230.260.230.251,284,875
3/4/20160.230.230.220.22489,089
3/3/20160.240.240.220.22280,568
3/2/20160.220.240.220.24146,254
3/1/20160.230.240.220.2383,756
2/29/20160.240.240.220.23132,193
2/26/20160.230.230.210.23213,895
2/25/20160.250.250.210.23193,020
2/24/20160.240.240.210.2295,184
2/23/20160.240.250.210.23247,141
2/22/20160.230.250.210.24203,165
2/19/20160.260.270.230.23268,790
2/18/20160.250.280.250.27181,334
2/17/20160.280.280.250.25413,834
2/16/20160.250.300.240.27843,933
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center