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 (%)
Dec 29, 2006 3.750 3.790 3.600 3.790 141,900 -0.01(-0.26%)
Dec 28, 2006 3.620 3.800 3.620 3.800 60,100 +0.10(+2.70%)
Dec 27, 2006 3.750 3.800 3.610 3.700 55,500 -0.05(-1.33%)
Dec 26, 2006 3.750 3.850 3.730 3.750 44,500 +0.03(+0.81%)
Dec 22, 2006 3.690 3.800 3.690 3.720 37,100 -0.07(-1.85%)
Dec 21, 2006 3.780 3.850 3.750 3.790 121,000 +0.06(+1.61%)
Dec 20, 2006 3.620 3.750 3.540 3.730 604,500 +0.12(+3.32%)
Dec 19, 2006 3.560 3.610 3.480 3.610 63,900 +0.04(+1.12%)
Dec 18, 2006 3.610 3.610 3.500 3.570 59,300 +0.06(+1.71%)
Dec 15, 2006 3.550 3.610 3.470 3.510 101,100 -0.08(-2.23%)
Dec 14, 2006 3.650 3.650 3.500 3.590 130,800 -0.10(-2.71%)
Dec 13, 2006 3.750 3.750 3.620 3.690 99,400 -0.04(-1.07%)
Dec 12, 2006 3.790 3.800 3.700 3.730 95,600 +0.03(+0.81%)
Dec 11, 2006 3.800 3.800 3.670 3.700 61,100 -0.04(-1.07%)
Dec 08, 2006 3.810 3.851 3.630 3.740 86,900 -0.07(-1.84%)
Dec 07, 2006 3.810 3.940 3.680 3.810 166,100 +0.04(+1.06%)
Dec 06, 2006 3.780 3.840 3.630 3.770 81,600 -0.01(-0.26%)
Dec 05, 2006 3.750 3.820 3.660 3.780 114,300 +0.03(+0.80%)
Dec 04, 2006 3.820 3.820 3.600 3.750 313,100 -0.06(-1.57%)
Dec 01, 2006 3.880 3.960 3.790 3.810 78,500 -0.05(-1.30%)
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%)
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.