$1.46 -0.13 (%) Uranium Resources Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URRE historical data

Date Open High Low Close Volume
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
7/14/20161.661.671.591.66120,692
7/13/20161.681.751.611.64139,352
7/12/20161.631.721.581.70185,935
7/11/20161.591.671.591.63170,803
7/8/20161.661.691.621.6747,553
7/7/20161.671.721.591.63104,738
7/6/20161.601.671.581.66138,619
7/5/20161.701.811.601.62198,117
7/1/20161.611.731.611.70171,766
6/30/20161.571.621.541.6088,929
6/29/20161.561.781.531.56293,737
6/28/20161.501.591.501.55136,606
6/27/20161.591.601.451.46156,285
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center