Uranium Resources Inc $2.45

down -0.03


11/7/2014 03:59 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
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
4/29/20142.732.752.602.64255,843
4/28/20142.802.872.672.73237,618
4/25/20142.922.962.802.80100,642
4/24/20142.933.042.892.9599,590
4/23/20142.912.982.832.9462,678
4/22/20142.922.982.882.9282,006
4/21/20142.973.042.912.94141,901
4/17/20142.803.042.802.98420,609
4/16/20142.842.892.772.8270,512
4/15/20142.872.902.752.82146,516
4/14/20142.802.962.792.8493,094
4/11/20142.832.862.772.78171,156
4/10/20142.942.942.782.83191,607
4/9/20142.872.942.842.91120,000
4/8/20142.822.862.792.8378,780
4/7/20142.842.872.772.82178,435
4/4/20143.053.102.782.87465,967
4/3/20142.962.972.852.9376,707
4/2/20142.973.002.852.93179,353
4/1/20142.803.002.783.00388,057
3/31/20142.712.772.702.76138,245
3/28/20142.772.802.722.72241,420
3/27/20142.802.842.752.75193,083
3/26/20142.782.942.772.79188,717
3/25/20142.872.942.772.77248,074
3/24/20143.003.032.772.85478,994
3/21/20143.033.052.943.00180,144
3/20/20142.993.092.973.02168,290
3/19/20143.013.123.013.02161,038
3/18/20142.913.052.863.03234,764
3/17/20142.973.002.872.88138,959
3/14/20142.952.992.892.9288,041
3/13/20142.943.082.882.91324,927
3/12/20142.842.932.752.88262,806
3/11/20142.953.052.802.84330,295
3/10/20143.073.102.862.95372,655
3/7/20143.123.153.033.09196,689
3/6/20143.253.353.053.12427,800
3/5/20143.353.353.163.22397,365
3/4/20143.243.383.183.35657,303
3/3/20143.193.293.033.16584,205
2/28/20143.253.293.203.21403,730
2/27/20143.093.313.003.23724,237
2/26/20143.033.323.003.031,549,465
2/25/20142.803.142.763.082,068,477
2/24/20142.602.772.602.71295,959
2/21/20142.652.682.582.60280,303
2/20/20142.702.752.612.62408,102
2/19/20142.822.822.702.71385,859
Trading Center