Uranium Resources Inc $2.72

up +0.06


19/9/2014 04:00 PM  |  NASDAQ : URRE  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
9/19/20142.692.722.632.72125,791
9/18/20142.742.822.622.6695,106
9/17/20142.682.722.652.7260,853
9/16/20142.652.692.642.6589,331
9/15/20142.882.912.632.68166,806
9/12/20143.003.042.872.88125,179
9/11/20142.983.042.983.0271,625
9/10/20142.913.032.913.0170,842
9/9/20142.852.962.822.9582,155
9/8/20142.812.882.792.8545,334
9/5/20142.922.932.792.84134,295
9/4/20143.063.092.942.9463,055
9/3/20143.033.153.023.0768,987
9/2/20143.053.082.993.0691,823
8/29/20143.013.093.003.07110,652
8/28/20142.923.082.913.03294,035
8/27/20142.982.992.842.96137,967
8/26/20142.882.982.882.98145,716
8/25/20142.902.902.842.8989,064
8/22/20142.852.902.812.89164,243
8/21/20142.842.872.782.8682,986
8/20/20142.862.862.782.86110,716
8/19/20142.802.882.772.85117,731
8/18/20142.712.842.712.80188,635
8/15/20142.712.752.652.72155,115
8/14/20142.692.902.662.72355,111
8/13/20142.722.752.672.7264,893
8/12/20142.712.772.692.7461,185
8/11/20142.702.752.622.7363,955
8/8/20142.632.722.512.69214,932
8/7/20142.592.652.572.6572,955
8/6/20142.562.622.552.6154,874
8/5/20142.542.582.542.5819,934
8/4/20142.592.592.532.5719,765
8/1/20142.692.692.552.56271,118
7/31/20142.562.702.512.70602,340
7/30/20142.602.622.572.6052,740
7/29/20142.622.622.562.5962,027
7/28/20142.582.602.482.5786,089
7/25/20142.502.542.462.5382,983
7/24/20142.472.542.462.4990,740
7/23/20142.602.602.522.5638,673
7/22/20142.482.632.482.58130,883
7/21/20142.522.532.482.4885,252
7/18/20142.632.652.512.5294,489
7/17/20142.512.652.512.59306,875
7/16/20142.452.562.432.5191,431
7/15/20142.472.502.432.4491,232
7/14/20142.502.522.452.46137,999
7/11/20142.492.512.452.4558,879
7/10/20142.542.572.452.48278,954
7/9/20142.632.652.562.56116,130
7/8/20142.602.712.552.61200,061
7/7/20142.732.732.582.60243,687
7/3/20142.712.802.662.73351,302
7/2/20142.773.082.752.803,049,888
7/1/20142.602.752.562.611,777,162
6/30/20142.642.642.562.5879,849
6/27/20142.642.672.582.6490,970
6/26/20142.582.672.572.6435,898
6/25/20142.602.652.562.6183,584
6/24/20142.712.722.622.6356,447
6/23/20142.682.722.682.7031,349
6/20/20142.712.752.632.67372,907
6/19/20142.732.752.672.6983,360
6/18/20142.712.772.662.7567,041
6/17/20142.682.732.652.7132,526
6/16/20142.742.752.652.6975,799
6/13/20142.652.732.632.7295,154
6/12/20142.642.672.602.6253,178
6/11/20142.592.642.592.6453,938
6/10/20142.732.742.542.59135,831
6/9/20142.612.752.612.7389,032
6/6/20142.562.642.562.6165,168
6/5/20142.582.592.552.5524,377
6/4/20142.592.692.522.59105,145
6/3/20142.712.712.522.53120,585
6/2/20142.702.742.672.7094,824
5/30/20142.712.742.642.6774,283
5/29/20142.682.702.602.70132,348
5/28/20142.632.732.562.65228,431
5/27/20142.572.652.532.59204,250
5/23/20142.552.622.502.5594,048
5/22/20142.472.622.422.5790,884
5/21/20142.552.552.452.4949,508
5/20/20142.582.582.502.5245,065
5/19/20142.502.652.502.59178,433
5/16/20142.532.552.432.52119,287
5/15/20142.582.582.452.53116,689
5/14/20142.552.612.492.5779,808
5/13/20142.552.632.512.52175,432
5/12/20142.432.552.422.54150,267
5/9/20142.432.482.362.43102,512
5/8/20142.552.552.402.43114,778
5/7/20142.472.552.362.54218,958
5/6/20142.412.512.352.48143,265
5/5/20142.512.542.332.46341,285
5/2/20142.662.662.452.51244,366
5/1/20142.692.712.632.6675,919
4/30/20142.612.742.612.6994,268
Trading Center