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 (%)
Feb 28, 2006 9.530 9.700 9.400 9.450 32,900 -0.08(-0.84%)
Feb 27, 2006 10.10 10.10 9.331 9.530 108,500 -0.65(-6.39%)
Feb 24, 2006 10.15 10.30 10.05 10.18 29,900 -0.02(-0.20%)
Feb 23, 2006 10.05 10.20 10.00 10.20 27,800 +0.22(+2.20%)
Feb 22, 2006 10.01 10.02 9.930 9.980 19,600 -0.06(-0.60%)
Feb 21, 2006 10.12 10.20 9.900 10.04 37,100 -0.10(-0.99%)
Feb 17, 2006 10.25 10.25 10.11 10.14 13,500 -0.15(-1.46%)
Feb 16, 2006 10.35 10.35 10.20 10.29 56,600 -0.11(-1.06%)
Feb 15, 2006 10.45 10.45 10.30 10.40 16,200 +0.01(+0.10%)
Feb 14, 2006 10.45 10.45 10.30 10.39 8,100 -0.01(-0.10%)
Feb 13, 2006 10.40 10.45 10.30 10.40 19,600 -0.10(-0.95%)
Feb 10, 2006 10.65 10.65 10.40 10.50 9,500 -0.15(-1.41%)
Feb 09, 2006 10.84 10.85 10.65 10.65 18,000 -0.09(-0.84%)
Feb 08, 2006 10.80 10.89 10.74 10.74 4,300 -0.06(-0.56%)
Feb 07, 2006 10.56 10.85 10.55 10.80 36,400 +0.20(+1.89%)
Feb 06, 2006 10.50 10.63 10.49 10.60 19,500 +0.00(+0.00%)
Feb 03, 2006 10.60 10.64 10.50 10.60 7,400 +0.08(+0.76%)
Feb 02, 2006 10.70 10.70 10.40 10.52 13,700 -0.21(-1.96%)
Feb 01, 2006 10.60 10.75 10.55 10.73 24,300 +0.13(+1.23%)
Jan 31, 2006 10.43 10.65 10.40 10.60 42,800 +0.18(+1.73%)
Jan 30, 2006 10.38 10.49 10.38 10.42 11,500 +0.02(+0.19%)
Jan 27, 2006 10.35 10.45 10.27 10.40 13,100 +0.03(+0.29%)
Jan 26, 2006 10.45 10.50 10.26 10.37 24,800 -0.02(-0.19%)
Jan 25, 2006 10.50 10.50 10.35 10.39 17,100 -0.08(-0.76%)
Jan 24, 2006 10.45 10.51 10.45 10.47 21,700 +0.02(+0.19%)
Jan 23, 2006 10.41 10.54 10.41 10.45 13,200 -0.03(-0.29%)
Jan 20, 2006 10.40 10.50 10.37 10.48 24,600 +0.11(+1.06%)
Jan 19, 2006 10.25 10.38 10.25 10.37 14,700 +0.08(+0.78%)
Jan 18, 2006 10.40 10.40 10.29 10.29 32,600 -0.09(-0.87%)
Jan 17, 2006 10.26 10.38 10.25 10.38 23,700 +0.04(+0.39%)
Jan 13, 2006 10.40 10.40 10.26 10.34 19,700 -0.06(-0.58%)
Jan 12, 2006 10.41 10.45 10.31 10.40 12,900 -0.07(-0.67%)
Jan 11, 2006 10.45 10.48 10.43 10.47 8,800 +0.12(+1.16%)
Jan 10, 2006 10.30 10.45 10.30 10.35 19,400 -0.05(-0.48%)
Jan 09, 2006 10.33 10.40 10.31 10.40 16,400 +0.05(+0.48%)
Jan 06, 2006 10.31 10.40 10.31 10.35 11,600 +0.00(+0.00%)
Jan 05, 2006 10.40 10.41 10.35 10.35 13,600 -0.10(-0.96%)
Jan 04, 2006 10.30 10.55 10.30 10.45 30,500 +0.14(+1.36%)
Jan 03, 2006 10.35 10.40 10.27 10.31 9,000 -0.08(-0.77%)
Dec 30, 2005 10.36 10.44 10.29 10.39 20,900 -0.06(-0.57%)
Dec 29, 2005 10.38 10.50 10.35 10.45 17,000 +0.07(+0.67%)
Dec 28, 2005 10.40 10.50 10.35 10.38 12,900 -0.05(-0.48%)
Dec 27, 2005 10.42 10.45 10.30 10.43 9,100 -0.04(-0.38%)
Dec 23, 2005 10.35 10.47 10.32 10.47 14,400 +0.06(+0.58%)
Dec 22, 2005 10.40 10.45 10.39 10.41 9,500 -0.09(-0.86%)
Dec 21, 2005 10.37 10.50 10.37 10.50 9,400 +0.09(+0.86%)
Dec 20, 2005 10.41 10.48 10.39 10.41 9,300 -0.04(-0.38%)
Dec 19, 2005 10.49 10.61 10.40 10.45 25,300 -0.05(-0.48%)
Dec 16, 2005 10.50 10.57 10.49 10.50 46,700 -0.01(-0.10%)
Dec 15, 2005 10.50 10.53 10.50 10.51 13,900 +0.00(+0.00%)
Dec 14, 2005 10.53 10.53 10.50 10.51 13,400 -0.01(-0.10%)
Dec 13, 2005 10.57 10.57 10.50 10.52 6,000 -0.05(-0.47%)
Dec 12, 2005 10.55 10.58 10.50 10.57 26,300 -0.01(-0.09%)
Dec 09, 2005 10.55 10.60 10.52 10.58 4,500 +0.04(+0.38%)
Dec 08, 2005 10.52 10.60 10.50 10.54 8,700 +0.00(+0.00%)
Dec 07, 2005 10.55 10.59 10.50 10.54 29,200 +0.04(+0.38%)
Dec 06, 2005 10.39 10.58 10.35 10.50 27,300 +0.15(+1.45%)
Dec 05, 2005 10.45 10.46 10.35 10.35 16,400 -0.04(-0.38%)
Dec 02, 2005 10.40 10.44 10.38 10.39 14,900 -0.06(-0.57%)
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.