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 30, 2015 1.220 1.290 1.220 1.230 7,943 -0.04(-3.15%)
Jan 29, 2015 1.250 1.290 1.250 1.270 7,648 +0.00(+0.00%)
Jan 28, 2015 1.250 1.270 1.250 1.270 3,094 +0.02(+1.60%)
Jan 27, 2015 1.270 1.270 1.240 1.250 12,146 +0.00(+0.00%)
Jan 26, 2015 1.270 1.290 1.250 1.250 29,989 +0.00(+0.00%)
Jan 23, 2015 1.250 1.270 1.232 1.250 50,380 +0.02(+1.63%)
Jan 22, 2015 1.240 1.240 1.220 1.230 44,251 +0.00(+0.00%)
Jan 21, 2015 1.240 1.280 1.220 1.230 43,722 -0.01(-0.81%)
Jan 20, 2015 1.300 1.300 1.240 1.240 28,254 +0.00(+0.00%)
Jan 16, 2015 1.050 1.250 1.010 1.240 119,981 -0.06(-4.62%)
Jan 15, 2015 1.270 1.300 1.270 1.300 23,995 +0.05(+4.00%)
Jan 14, 2015 1.326 1.340 1.250 1.250 17,592 -0.07(-5.30%)
Jan 13, 2015 1.340 1.340 1.320 1.320 14,074 -0.02(-1.49%)
Jan 12, 2015 1.300 1.340 1.280 1.340 81,805 +0.05(+4.12%)
Jan 09, 2015 1.249 1.290 1.249 1.287 33,055 +0.04(+2.96%)
Jan 08, 2015 1.230 1.250 1.220 1.250 2,321 +0.00(+0.00%)
Jan 07, 2015 1.240 1.260 1.220 1.250 22,601 +0.00(+0.00%)
Jan 06, 2015 1.220 1.250 1.220 1.250 1,863 +0.02(+1.63%)
Jan 05, 2015 1.260 1.260 1.220 1.230 5,849 +0.01(+1.03%)
Jan 02, 2015 1.254 1.254 1.190 1.217 3,326 -0.03(-2.61%)
Dec 31, 2014 1.270 1.250 1.250 1.250 15,700 -0.02(-1.57%)
Dec 30, 2014 1.280 1.280 1.230 1.270 8,789 -0.01(-0.78%)
Dec 29, 2014 1.270 1.290 1.180 1.280 50,175 +0.01(+0.79%)
Dec 26, 2014 1.260 1.280 1.260 1.270 4,557 -0.01(-0.78%)
Dec 24, 2014 1.260 1.280 1.280 1.280 15,600 +0.02(+1.20%)
Dec 23, 2014 1.269 1.290 1.265 1.265 517 -0.03(-1.95%)
Dec 22, 2014 1.300 1.300 1.250 1.290 28,980 -0.01(-0.77%)
Dec 19, 2014 1.260 1.300 1.260 1.300 10,385 +0.01(+0.78%)
Dec 18, 2014 1.270 1.290 1.250 1.290 13,716 +0.00(+0.00%)
Dec 17, 2014 1.290 1.290 1.270 1.290 8,025 +0.02(+1.57%)
Dec 16, 2014 1.220 1.281 1.210 1.270 7,046 +0.04(+3.25%)
Dec 15, 2014 1.180 1.230 1.180 1.230 3,871 +0.00(+0.00%)
Dec 12, 2014 1.180 1.230 1.180 1.230 1,801 +0.01(+0.82%)
Dec 11, 2014 1.204 1.250 1.200 1.220 8,750 +0.01(+0.83%)
Dec 10, 2014 1.200 1.250 1.200 1.210 4,060 -0.04(-3.20%)
Dec 09, 2014 1.240 1.254 1.240 1.250 15,025 +0.01(+0.81%)
Dec 08, 2014 1.260 1.280 1.210 1.240 15,334 -0.02(-1.59%)
Dec 05, 2014 1.240 1.260 1.230 1.260 7,687 +0.05(+4.13%)
Dec 04, 2014 1.250 1.250 1.200 1.210 5,001 -0.05(-3.97%)
Dec 03, 2014 1.240 1.270 1.240 1.260 8,373 +0.02(+1.61%)
Dec 02, 2014 1.290 1.290 1.200 1.240 1,622 -0.05(-3.88%)
Dec 01, 2014 1.200 1.290 1.200 1.290 11,714 +0.02(+1.57%)
Nov 28, 2014 1.250 1.270 1.250 1.270 2,578 -0.01(-0.78%)
Nov 26, 2014 1.240 1.280 1.280 1.280 5,700 +0.02(+1.59%)
Nov 25, 2014 1.240 1.260 1.240 1.260 3,475 -0.01(-0.79%)
Nov 24, 2014 1.250 1.270 1.250 1.270 2,730 +0.02(+1.60%)
Nov 21, 2014 1.260 1.260 1.240 1.250 22,449 -0.01(-0.79%)
Nov 20, 2014 1.250 1.270 1.250 1.260 1,010 +0.03(+2.44%)
Nov 19, 2014 1.230 1.270 1.230 1.230 49,904 -0.02(-1.60%)
Nov 18, 2014 1.280 1.280 1.220 1.250 8,855 -0.00(-0.01%)
Nov 17, 2014 1.270 1.280 1.250 1.250 2,330 -0.02(-1.57%)
Nov 14, 2014 1.257 1.270 1.257 1.270 2,800 +0.02(+1.60%)
Nov 13, 2014 1.210 1.260 1.210 1.250 16,755 +0.00(+0.00%)
Nov 12, 2014 1.229 1.250 1.229 1.250 2,040 +0.00(+0.00%)
Nov 11, 2014 1.250 1.260 1.230 1.250 21,960 -0.05(-3.85%)
Nov 10, 2014 1.270 1.300 1.270 1.300 15,095 +0.03(+2.36%)
Nov 07, 2014 1.270 1.280 1.270 1.270 9,739 +0.01(+0.79%)
Nov 06, 2014 1.250 1.260 1.210 1.260 36,407 +0.01(+0.80%)
Nov 05, 2014 1.250 1.260 1.220 1.250 38,500 +0.05(+4.17%)
Nov 04, 2014 1.210 1.250 1.200 1.200 26,928 -0.03(-2.44%)
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.