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 (%)
Oct 31, 2016 1.700 1.748 1.700 1.710 14,840 -0.01(-0.58%)
Oct 28, 2016 1.680 1.720 1.620 1.720 6,416 +0.04(+2.38%)
Oct 27, 2016 1.670 1.720 1.640 1.680 11,639 -0.01(-0.60%)
Oct 26, 2016 1.680 1.730 1.680 1.690 2,736 +0.01(+0.60%)
Oct 25, 2016 1.683 1.760 1.680 1.680 9,718 -0.06(-3.45%)
Oct 24, 2016 1.784 1.790 1.680 1.740 33,966 -0.05(-2.79%)
Oct 21, 2016 1.890 1.907 1.785 1.790 15,232 -0.02(-1.07%)
Oct 20, 2016 1.760 1.820 1.760 1.809 2,898 +0.04(+2.23%)
Oct 19, 2016 1.810 1.810 1.770 1.770 4,414 -0.05(-2.55%)
Oct 18, 2016 1.848 1.890 1.800 1.816 11,932 +0.03(+1.47%)
Oct 17, 2016 1.850 1.874 1.760 1.790 26,133 -0.03(-1.65%)
Oct 14, 2016 1.800 1.930 1.780 1.820 41,139 +0.09(+5.20%)
Oct 13, 2016 1.775 1.790 1.730 1.730 4,650 -0.03(-1.77%)
Oct 12, 2016 1.740 1.761 1.730 1.761 1,701 -0.02(-1.06%)
Oct 11, 2016 1.771 1.790 1.750 1.780 15,531 +0.02(+1.14%)
Oct 10, 2016 1.800 1.810 1.760 1.760 16,865 -0.06(-3.30%)
Oct 07, 2016 1.836 1.836 1.770 1.820 16,938 +0.01(+0.55%)
Oct 06, 2016 1.790 1.812 1.770 1.810 23,816 +0.03(+1.69%)
Oct 05, 2016 1.801 1.810 1.780 1.780 8,937 +0.00(+0.00%)
Oct 04, 2016 1.811 1.811 1.780 1.780 16,804 +0.01(+0.56%)
Oct 03, 2016 1.806 1.806 1.720 1.770 17,824 -0.02(-1.12%)
Sep 30, 2016 1.832 1.832 1.790 1.790 6,629 +0.00(+0.00%)
Sep 29, 2016 1.810 1.840 1.750 1.790 26,206 -0.02(-1.10%)
Sep 28, 2016 1.820 1.840 1.810 1.810 16,116 -0.01(-0.55%)
Sep 27, 2016 1.837 1.840 1.820 1.820 2,837 -0.01(-0.55%)
Sep 26, 2016 1.830 1.870 1.820 1.830 114,251 -0.01(-0.54%)
Sep 23, 2016 1.830 1.860 1.820 1.840 22,810 +0.02(+1.10%)
Sep 22, 2016 1.750 1.880 1.750 1.820 47,460 +0.05(+2.82%)
Sep 21, 2016 1.760 1.870 1.750 1.770 33,676 +0.01(+0.57%)
Sep 20, 2016 1.720 1.790 1.710 1.760 17,951 +0.04(+2.33%)
Sep 19, 2016 1.760 1.800 1.710 1.720 28,194 -0.07(-3.91%)
Sep 16, 2016 1.850 1.860 1.730 1.790 115,198 +0.06(+3.47%)
Sep 15, 2016 2.000 2.000 1.550 1.730 505,956 -0.33(-16.02%)
Sep 14, 2016 2.020 2.100 2.010 2.060 10,537 +0.03(+1.48%)
Sep 13, 2016 2.060 2.116 2.020 2.030 13,990 +0.00(+0.00%)
Sep 12, 2016 2.080 2.110 2.020 2.030 4,939 -0.03(-1.46%)
Sep 09, 2016 2.000 2.070 1.980 2.060 11,847 +0.02(+0.98%)
Sep 08, 2016 2.000 2.070 2.000 2.040 3,610 +0.04(+2.00%)
Sep 07, 2016 2.050 2.070 2.000 2.000 20,423 -0.07(-3.38%)
Sep 06, 2016 2.000 2.110 2.000 2.070 21,332 +0.04(+1.97%)
Sep 02, 2016 2.090 2.030 2.030 2.030 10,200 -0.03(-1.46%)
Sep 01, 2016 2.030 2.080 2.030 2.060 14,606 +0.01(+0.49%)
Aug 31, 2016 2.060 2.120 2.017 2.050 44,364 -0.03(-1.44%)
Aug 30, 2016 2.110 2.110 2.080 2.080 15,911 -0.03(-1.42%)
Aug 29, 2016 2.170 2.170 2.100 2.110 5,256 -0.02(-0.93%)
Aug 26, 2016 2.130 2.130 2.090 2.130 8,379 +0.03(+1.42%)
Aug 25, 2016 2.080 2.150 2.070 2.100 38,044 +0.04(+1.94%)
Aug 24, 2016 2.010 2.103 2.010 2.060 12,004 +0.01(+0.49%)
Aug 23, 2016 2.120 2.120 2.050 2.050 18,985 -0.07(-3.30%)
Aug 22, 2016 2.080 2.120 2.040 2.120 19,336 +0.05(+2.42%)
Aug 19, 2016 2.060 2.070 2.060 2.070 5,079 +0.01(+0.49%)
Aug 18, 2016 2.090 2.090 2.060 2.060 19,186 -0.03(-1.44%)
Aug 17, 2016 2.120 2.120 2.010 2.090 53,725 -0.03(-1.42%)
Aug 16, 2016 1.880 2.120 1.864 2.120 74,135 +0.22(+11.58%)
Aug 15, 2016 1.920 2.000 1.900 1.900 5,943 -0.05(-2.56%)
Aug 12, 2016 1.870 1.990 1.860 1.950 4,717 +0.03(+1.56%)
Aug 11, 2016 1.911 1.930 1.890 1.920 20,828 +0.02(+1.05%)
Aug 10, 2016 1.940 1.940 1.900 1.900 6,806 -0.04(-2.06%)
Aug 09, 2016 1.970 1.980 1.890 1.940 35,255 -0.03(-1.69%)
Aug 08, 2016 1.980 2.000 1.970 1.973 3,869 -0.03(-1.33%)
Aug 05, 2016 1.973 2.000 1.970 2.000 3,648 +0.01(+0.50%)
Aug 04, 2016 2.000 2.000 1.973 1.990 6,707 +0.01(+0.51%)
Aug 03, 2016 1.960 2.000 1.960 1.980 9,477 +0.01(+0.26%)
Aug 02, 2016 1.960 2.020 1.960 1.975 27,411 -0.02(-0.76%)
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.