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 31, 2015 2.230 2.250 2.250 2.250 153,900 +0.06(+2.74%)
Dec 30, 2015 2.130 2.191 2.130 2.190 137,388 +0.08(+3.75%)
Dec 29, 2015 2.060 2.250 2.010 2.111 79,330 +0.07(+3.47%)
Dec 28, 2015 2.050 2.050 2.036 2.040 15,332 +0.00(+0.00%)
Dec 24, 2015 2.040 2.040 2.040 2.040 2,900 +0.02(+0.99%)
Dec 23, 2015 2.032 2.032 1.970 2.020 18,717 +0.05(+2.54%)
Dec 22, 2015 2.050 2.050 1.940 1.970 23,631 -0.03(-1.50%)
Dec 21, 2015 2.060 2.100 1.988 2.000 50,323 +0.00(+0.00%)
Dec 18, 2015 2.020 2.020 1.880 2.000 93,245 +0.03(+1.52%)
Dec 17, 2015 1.870 2.030 1.870 1.970 37,350 +0.08(+4.23%)
Dec 16, 2015 2.040 2.040 1.870 1.890 43,342 -0.04(-2.02%)
Dec 15, 2015 1.874 1.967 1.820 1.929 32,362 +0.04(+2.06%)
Dec 14, 2015 1.870 1.950 1.870 1.890 26,554 -0.03(-1.57%)
Dec 11, 2015 1.820 1.920 1.820 1.920 20,709 +0.06(+3.23%)
Dec 10, 2015 1.880 1.940 1.820 1.860 43,108 -0.01(-0.53%)
Dec 09, 2015 1.880 1.880 1.820 1.870 5,303 -0.01(-0.53%)
Dec 08, 2015 1.850 1.880 1.780 1.880 20,102 +0.06(+3.30%)
Dec 07, 2015 1.854 1.870 1.790 1.820 25,059 -0.04(-2.15%)
Dec 04, 2015 1.770 1.880 1.770 1.860 14,301 -0.02(-1.06%)
Dec 03, 2015 1.800 1.880 1.760 1.880 23,703 +0.00(+0.00%)
Dec 02, 2015 1.810 1.880 1.760 1.880 25,930 +0.04(+2.17%)
Dec 01, 2015 1.820 1.850 1.800 1.840 3,851 -0.01(-0.54%)
Nov 30, 2015 1.880 1.880 1.768 1.850 22,913 +0.00(+0.00%)
Nov 27, 2015 1.750 1.870 1.750 1.850 13,094 +0.10(+5.71%)
Nov 25, 2015 1.760 1.750 1.750 1.750 40,900 -0.10(-5.41%)
Nov 24, 2015 1.710 1.850 1.710 1.850 8,231 +0.06(+3.35%)
Nov 23, 2015 1.860 1.860 1.750 1.790 12,145 -0.06(-3.24%)
Nov 20, 2015 1.840 1.850 1.821 1.850 22,999 +0.03(+1.65%)
Nov 19, 2015 1.800 1.820 1.780 1.820 8,169 +0.06(+3.41%)
Nov 18, 2015 1.800 1.810 1.760 1.760 8,414 -0.04(-2.22%)
Nov 17, 2015 1.800 1.800 1.780 1.800 9,605 -0.02(-1.10%)
Nov 16, 2015 1.770 1.820 1.770 1.820 17,528 +0.03(+1.68%)
Nov 13, 2015 1.900 1.900 1.780 1.790 19,500 -0.11(-5.79%)
Nov 12, 2015 1.810 1.900 1.780 1.900 28,709 +0.12(+6.74%)
Nov 11, 2015 1.780 1.820 1.780 1.780 45,024 +0.00(+0.00%)
Nov 10, 2015 1.790 1.840 1.770 1.780 42,335 +0.00(+0.00%)
Nov 09, 2015 1.750 1.820 1.740 1.780 30,573 -0.02(-1.11%)
Nov 06, 2015 1.880 1.880 1.800 1.800 14,190 -0.07(-3.74%)
Nov 05, 2015 1.790 1.860 1.790 1.870 59,346 +0.07(+3.89%)
Nov 04, 2015 1.790 1.790 1.790 1.800 20,219 +0.03(+1.69%)
Nov 03, 2015 1.780 1.820 1.744 1.770 70,425 +0.03(+1.72%)
Nov 02, 2015 1.800 1.840 1.730 1.740 48,300 -0.01(-0.57%)
Oct 30, 2015 1.750 1.800 1.742 1.750 80,469 -0.01(-0.57%)
Oct 29, 2015 1.790 1.790 1.760 1.760 29,690 -0.05(-2.76%)
Oct 28, 2015 1.742 1.830 1.740 1.810 49,908 +0.06(+3.43%)
Oct 27, 2015 1.830 1.830 1.710 1.750 19,580 +0.02(+1.16%)
Oct 26, 2015 1.800 1.830 1.710 1.730 25,953 -0.04(-2.26%)
Oct 23, 2015 1.770 1.840 1.764 1.770 68,819 +0.04(+2.31%)
Oct 22, 2015 1.740 1.766 1.720 1.730 26,097 +0.01(+0.58%)
Oct 21, 2015 1.720 1.750 1.710 1.720 8,297 +0.00(+0.00%)
Oct 20, 2015 1.739 1.770 1.710 1.720 23,362 +0.01(+0.58%)
Oct 19, 2015 1.710 1.780 1.710 1.710 45,811 -0.03(-1.72%)
Oct 16, 2015 1.700 1.740 1.690 1.740 22,745 +0.01(+0.58%)
Oct 15, 2015 1.700 1.740 1.640 1.730 46,235 +0.06(+3.59%)
Oct 14, 2015 1.670 1.680 1.650 1.670 27,516 -0.01(-0.60%)
Oct 13, 2015 1.700 1.700 1.610 1.680 34,225 -0.01(-0.59%)
Oct 12, 2015 1.700 1.700 1.680 1.690 15,232 -0.01(-0.59%)
Oct 09, 2015 1.660 1.720 1.660 1.700 32,364 +0.00(+0.00%)
Oct 08, 2015 1.630 1.700 1.590 1.700 80,594 +0.09(+5.59%)
Oct 07, 2015 1.600 1.610 1.570 1.610 16,619 +0.02(+1.26%)
Oct 06, 2015 1.500 1.590 1.500 1.590 37,083 +0.09(+6.00%)
Oct 05, 2015 1.590 1.600 1.500 1.500 110,786 -0.04(-2.60%)
Oct 02, 2015 1.550 1.560 1.520 1.540 14,241 -0.01(-0.65%)
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.