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 (%)
Nov 30, 2006 3.990 3.990 3.800 3.860 103,900 -0.09(-2.28%)
Nov 29, 2006 3.950 4.010 3.700 3.950 148,100 -0.06(-1.50%)
Nov 28, 2006 4.050 4.070 3.850 4.010 154,800 -0.04(-0.99%)
Nov 27, 2006 4.200 4.240 4.020 4.050 70,300 -0.16(-3.80%)
Nov 24, 2006 4.150 4.260 4.150 4.210 23,000 +0.02(+0.48%)
Nov 22, 2006 4.200 4.210 4.130 4.190 124,700 +0.00(+0.00%)
Nov 21, 2006 4.280 4.300 4.100 4.190 57,300 -0.07(-1.64%)
Nov 20, 2006 4.470 4.470 4.100 4.260 163,900 -0.16(-3.62%)
Nov 17, 2006 4.600 4.620 4.260 4.420 173,100 -0.23(-4.95%)
Nov 16, 2006 4.740 4.740 4.630 4.650 29,600 -0.05(-1.06%)
Nov 15, 2006 4.710 4.750 4.660 4.700 48,900 -0.05(-1.05%)
Nov 14, 2006 4.950 4.950 4.660 4.750 104,500 -0.15(-3.06%)
Nov 13, 2006 4.950 4.960 4.850 4.900 19,700 -0.03(-0.61%)
Nov 10, 2006 4.940 4.970 4.930 4.930 12,700 -0.01(-0.20%)
Nov 09, 2006 5.200 5.200 4.880 4.940 271,500 -0.22(-4.26%)
Nov 08, 2006 5.150 5.240 5.150 5.160 3,600 +0.03(+0.58%)
Nov 07, 2006 5.150 5.250 5.100 5.130 26,300 -0.01(-0.19%)
Nov 06, 2006 5.170 5.170 5.100 5.140 121,400 -0.01(-0.19%)
Nov 03, 2006 5.250 5.300 5.082 5.150 38,100 -0.05(-0.96%)
Nov 02, 2006 5.200 5.360 5.200 5.200 26,800 -0.06(-1.14%)
Nov 01, 2006 5.450 5.450 5.250 5.260 19,600 -0.18(-3.31%)
Oct 31, 2006 5.460 5.460 5.370 5.440 11,700 +0.09(+1.68%)
Oct 30, 2006 5.500 5.500 5.210 5.350 13,100 -0.04(-0.74%)
Oct 27, 2006 5.500 5.500 5.360 5.390 33,500 -0.06(-1.10%)
Oct 26, 2006 5.500 5.650 5.350 5.450 70,800 +0.03(+0.55%)
Oct 25, 2006 5.300 5.950 5.230 5.420 160,500 +0.22(+4.23%)
Oct 24, 2006 5.250 5.250 5.150 5.200 85,700 -0.01(-0.19%)
Oct 23, 2006 5.250 5.260 5.178 5.210 99,100 -0.04(-0.76%)
Oct 20, 2006 5.200 5.400 5.200 5.250 49,900 +0.03(+0.57%)
Oct 19, 2006 5.340 5.400 5.200 5.220 27,700 -0.02(-0.38%)
Oct 18, 2006 5.200 5.240 5.200 5.240 37,900 +0.07(+1.35%)
Oct 17, 2006 5.160 5.180 5.115 5.170 36,500 +0.01(+0.19%)
Oct 16, 2006 5.200 5.250 5.160 5.160 20,000 +0.01(+0.19%)
Oct 13, 2006 4.950 5.390 4.950 5.150 221,200 +0.28(+5.75%)
Oct 12, 2006 5.000 5.000 4.860 4.870 57,100 -0.09(-1.82%)
Oct 11, 2006 4.950 5.000 4.940 4.960 36,400 -0.04(-0.80%)
Oct 10, 2006 4.960 5.010 4.920 5.000 73,600 +0.03(+0.60%)
Oct 09, 2006 4.900 4.980 4.900 4.970 18,400 +0.05(+1.02%)
Oct 06, 2006 4.900 5.000 4.900 4.920 4,100 +0.02(+0.41%)
Oct 05, 2006 4.910 4.970 4.900 4.900 43,700 -0.01(-0.20%)
Oct 04, 2006 4.930 4.930 4.880 4.910 12,600 -0.06(-1.21%)
Oct 03, 2006 4.810 4.980 4.810 4.970 43,000 +0.16(+3.32%)
Oct 02, 2006 4.800 4.855 4.780 4.810 107,500 -0.02(-0.41%)
Sep 29, 2006 4.970 4.970 4.750 4.830 32,700 -0.04(-0.82%)
Sep 28, 2006 4.800 4.900 4.800 4.870 32,700 +0.07(+1.46%)
Sep 27, 2006 5.050 5.050 4.750 4.800 32,100 -0.26(-5.14%)
Sep 26, 2006 5.100 5.250 5.020 5.060 20,100 +0.06(+1.20%)
Sep 25, 2006 5.020 5.050 4.850 5.000 32,700 -0.02(-0.40%)
Sep 22, 2006 5.050 5.100 5.000 5.020 39,400 +0.03(+0.60%)
Sep 21, 2006 4.930 5.080 4.860 4.990 69,400 +0.13(+2.67%)
Sep 20, 2006 4.900 4.940 4.600 4.860 27,800 -0.09(-1.82%)
Sep 19, 2006 4.940 4.950 4.820 4.950 8,600 +0.00(+0.00%)
Sep 18, 2006 4.900 5.000 4.800 4.950 25,700 +0.02(+0.41%)
Sep 15, 2006 4.940 4.950 4.900 4.930 8,800 +0.00(+0.10%)
Sep 14, 2006 4.800 4.940 4.800 4.925 146,300 +0.12(+2.60%)
Sep 13, 2006 4.940 4.940 4.770 4.800 17,100 -0.12(-2.44%)
Sep 12, 2006 4.840 4.939 4.840 4.920 12,200 -0.03(-0.61%)
Sep 11, 2006 4.970 4.980 4.800 4.950 27,500 +0.03(+0.61%)
Sep 08, 2006 5.300 5.310 4.750 4.920 156,300 -0.50(-9.23%)
Sep 07, 2006 5.360 5.450 5.300 5.420 71,700 +0.07(+1.31%)
Sep 06, 2006 5.400 5.460 5.250 5.350 114,800 +0.00(+0.00%)
Sep 05, 2006 5.460 5.460 5.280 5.350 74,600 -0.15(-2.73%)
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.