Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Gold & Casinos (NY: UWN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 1.540 1.550 1.450 1.500 37,900 -0.03(-1.96%)
Jan 30, 2008 1.540 1.630 1.420 1.530 850,452 +0.07(+4.79%)
Jan 29, 2008 1.530 1.590 1.270 1.460 97,700 -0.13(-8.18%)
Jan 28, 2008 1.190 1.650 1.190 1.590 272,850 +0.31(+24.22%)
Jan 25, 2008 1.280 1.290 1.200 1.280 73,500 +0.08(+6.67%)
Jan 24, 2008 1.180 1.270 1.180 1.200 34,800 +0.00(+0.00%)
Jan 23, 2008 1.150 1.270 1.150 1.200 99,529 -0.04(-3.23%)
Jan 22, 2008 1.250 1.290 1.150 1.240 24,200 -0.02(-1.59%)
Jan 21, 2008 1.210 1.320 1.210 1.260 0 +0.00(+0.00%)
Jan 18, 2008 1.210 1.320 1.210 1.260 94,500 +0.02(+1.61%)
Jan 17, 2008 1.140 1.270 1.110 1.240 262,750 +0.10(+8.77%)
Jan 16, 2008 1.130 1.170 1.050 1.140 26,500 +0.05(+4.59%)
Jan 15, 2008 1.200 1.220 1.050 1.090 115,700 -0.11(-9.17%)
Jan 14, 2008 1.160 1.240 1.150 1.200 13,600 +0.04(+3.45%)
Jan 11, 2008 1.180 1.240 1.140 1.160 47,950 -0.01(-0.85%)
Jan 10, 2008 1.180 1.220 1.170 1.170 28,900 -0.04(-3.31%)
Jan 09, 2008 1.240 1.340 1.180 1.210 48,100 -0.03(-2.42%)
Jan 08, 2008 1.180 1.290 1.180 1.240 38,700 +0.06(+5.08%)
Jan 07, 2008 1.218 1.290 1.180 1.180 21,253 -0.03(-2.48%)
Jan 04, 2008 1.210 1.330 1.180 1.210 24,900 -0.09(-6.92%)
Jan 03, 2008 1.310 1.430 1.240 1.300 19,931 -0.03(-2.26%)
Jan 02, 2008 1.260 1.330 1.250 1.330 42,800 +0.09(+7.26%)
Jan 01, 2008 1.270 1.280 1.150 1.240 0 +0.00(+0.00%)
Dec 31, 2007 1.270 1.280 1.150 1.240 171,406 -0.03(-2.36%)
Dec 28, 2007 1.290 1.400 1.260 1.270 860,100 -0.04(-3.05%)
Dec 27, 2007 1.320 1.400 1.300 1.310 51,200 -0.04(-2.96%)
Dec 26, 2007 1.300 1.350 1.300 1.350 56,700 +0.05(+3.85%)
Dec 24, 2007 1.220 1.400 1.220 1.300 56,548 -0.01(-0.76%)
Dec 21, 2007 1.370 1.480 1.310 1.310 118,603 -0.07(-5.07%)
Dec 20, 2007 1.470 1.500 1.350 1.380 104,900 -0.12(-8.00%)
Dec 19, 2007 1.500 1.550 1.450 1.500 40,100 -0.01(-0.66%)
Dec 18, 2007 1.450 1.580 1.450 1.510 29,533 -0.04(-2.58%)
Dec 17, 2007 1.560 1.570 1.500 1.550 36,500 -0.05(-3.13%)
Dec 14, 2007 1.550 1.650 1.550 1.600 41,100 +0.00(+0.00%)
Dec 13, 2007 1.600 1.600 1.582 1.600 15,500 +0.00(+0.00%)
Dec 12, 2007 1.680 1.680 1.500 1.600 46,900 -0.09(-5.33%)
Dec 11, 2007 1.560 1.690 1.550 1.690 50,200 +0.12(+7.64%)
Dec 10, 2007 1.600 1.630 1.490 1.570 107,700 -0.03(-1.88%)
Dec 07, 2007 1.530 1.600 1.450 1.600 111,600 +0.07(+4.58%)
Dec 06, 2007 1.540 1.540 1.460 1.530 69,100 +0.00(+0.00%)
Dec 05, 2007 1.440 1.550 1.430 1.530 27,800 +0.09(+6.25%)
Dec 04, 2007 1.550 1.580 1.440 1.440 50,600 -0.09(-6.19%)
Dec 03, 2007 1.580 1.580 1.410 1.535 67,500 +0.05(+3.72%)
Nov 30, 2007 1.410 1.500 1.350 1.480 61,930 +0.08(+5.71%)
Nov 29, 2007 1.350 1.420 1.300 1.400 30,400 +0.06(+4.48%)
Nov 28, 2007 1.480 1.500 1.100 1.340 86,700 -0.14(-9.46%)
Nov 27, 2007 1.480 1.500 1.410 1.480 84,170 -0.02(-1.33%)
Nov 26, 2007 1.520 1.560 1.424 1.500 76,619 +0.00(+0.00%)
Nov 23, 2007 1.360 1.500 1.350 1.500 30,600 +0.13(+9.49%)
Nov 21, 2007 1.430 1.460 1.360 1.370 36,100 -0.05(-3.52%)
Nov 20, 2007 1.540 1.570 1.410 1.420 30,800 -0.03(-2.07%)
Nov 19, 2007 1.450 1.590 1.400 1.450 42,700 +0.00(+0.00%)
Nov 16, 2007 1.420 1.650 1.420 1.450 69,400 -0.10(-6.45%)
Nov 15, 2007 1.715 1.880 1.550 1.550 190,000 -0.10(-6.06%)
Nov 14, 2007 1.530 1.750 1.350 1.650 325,900 +0.50(+43.48%)
Nov 13, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 12, 2007 1.200 1.350 1.150 1.150 25,000 -0.18(-13.53%)
Nov 09, 2007 1.240 1.330 1.150 1.330 20,000 +0.08(+6.40%)
Nov 08, 2007 1.330 1.400 1.250 1.250 23,200 -0.10(-7.41%)
Nov 07, 2007 1.380 1.450 1.320 1.350 37,300 -0.03(-2.17%)
Nov 06, 2007 1.380 1.450 1.380 1.380 27,900 +0.06(+4.55%)
Nov 05, 2007 1.400 1.400 1.270 1.320 47,400 +0.07(+5.60%)
Nov 02, 2007 1.420 1.430 1.200 1.250 37,900 -0.13(-9.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.