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 (%)
Apr 30, 2008 1.180 1.180 1.100 1.135 34,600 -0.03(-2.16%)
Apr 29, 2008 1.170 1.170 1.120 1.160 4,855 +0.00(+0.00%)
Apr 28, 2008 1.110 1.170 1.110 1.160 6,126 +0.02(+1.84%)
Apr 25, 2008 1.110 1.150 1.100 1.139 16,600 +0.01(+0.80%)
Apr 24, 2008 1.100 1.150 1.100 1.130 8,000 -0.02(-1.74%)
Apr 23, 2008 1.130 1.150 1.100 1.150 10,100 +0.01(+0.88%)
Apr 22, 2008 1.090 1.150 1.090 1.140 20,100 +0.06(+5.56%)
Apr 21, 2008 1.100 1.150 1.080 1.080 19,100 -0.04(-3.57%)
Apr 18, 2008 1.120 1.180 1.090 1.120 36,037 +0.03(+2.75%)
Apr 17, 2008 1.120 1.190 1.090 1.090 47,800 +0.00(+0.00%)
Apr 16, 2008 1.110 1.190 1.060 1.090 60,047 -0.02(-1.80%)
Apr 15, 2008 1.150 1.180 1.100 1.110 45,150 -0.06(-5.13%)
Apr 14, 2008 1.160 1.270 1.140 1.170 48,891 -0.02(-1.68%)
Apr 11, 2008 1.220 1.220 1.170 1.190 11,500 -0.01(-0.83%)
Apr 10, 2008 1.200 1.220 1.200 1.200 10,351 -0.02(-1.64%)
Apr 09, 2008 1.240 1.250 1.220 1.220 9,500 +0.00(+0.00%)
Apr 08, 2008 1.250 1.280 1.210 1.220 12,400 +0.02(+1.67%)
Apr 07, 2008 1.290 1.290 1.200 1.200 7,800 +0.00(+0.00%)
Apr 04, 2008 1.220 1.250 1.200 1.200 8,400 -0.02(-1.64%)
Apr 03, 2008 1.260 1.350 1.160 1.220 54,300 -0.07(-5.43%)
Apr 02, 2008 1.290 1.350 1.263 1.290 7,500 +0.00(+0.00%)
Apr 01, 2008 1.290 1.300 1.260 1.290 19,400 +0.03(+2.38%)
Mar 31, 2008 1.220 1.270 1.195 1.260 296,795 +0.06(+5.00%)
Mar 28, 2008 1.180 1.250 1.180 1.200 22,100 +0.04(+3.45%)
Mar 27, 2008 1.200 1.250 1.140 1.160 95,500 -0.04(-3.33%)
Mar 26, 2008 1.320 1.330 1.200 1.200 44,600 -0.10(-7.69%)
Mar 25, 2008 1.270 1.340 1.270 1.300 27,010 +0.00(+0.00%)
Mar 24, 2008 1.230 1.300 1.230 1.300 14,300 +0.07(+5.69%)
Mar 21, 2008 1.200 1.290 1.200 1.230 5,550 +0.00(+0.00%)
Mar 20, 2008 1.200 1.290 1.200 1.230 5,550 -0.02(-1.60%)
Mar 19, 2008 1.240 1.290 1.240 1.250 8,888 +0.02(+1.62%)
Mar 18, 2008 1.240 1.240 1.220 1.230 10,000 -0.01(-0.80%)
Mar 17, 2008 1.130 1.240 1.130 1.240 10,500 +0.01(+0.81%)
Mar 14, 2008 1.280 1.300 1.210 1.230 15,900 -0.05(-3.90%)
Mar 13, 2008 1.180 1.300 1.170 1.280 53,400 -0.01(-0.78%)
Mar 12, 2008 1.260 1.300 1.180 1.290 9,400 +0.04(+3.20%)
Mar 11, 2008 1.320 1.340 1.110 1.250 58,257 -0.09(-6.72%)
Mar 10, 2008 1.380 1.400 1.320 1.340 16,000 -0.06(-4.29%)
Mar 07, 2008 1.530 1.530 1.400 1.400 23,300 -0.05(-3.45%)
Mar 06, 2008 1.350 1.450 1.350 1.450 27,100 +0.01(+0.69%)
Mar 05, 2008 1.300 1.450 1.290 1.440 22,800 +0.10(+7.46%)
Mar 04, 2008 1.250 1.350 1.250 1.340 33,900 +0.05(+3.88%)
Mar 03, 2008 1.420 1.500 1.150 1.290 49,800 -0.15(-10.42%)
Feb 29, 2008 1.500 1.500 1.430 1.440 23,100 -0.04(-2.70%)
Feb 28, 2008 1.590 1.590 1.460 1.480 28,200 -0.01(-0.67%)
Feb 27, 2008 1.480 1.490 1.440 1.490 220,000 +0.07(+4.93%)
Feb 26, 2008 1.420 1.450 1.360 1.420 97,600 -0.01(-0.70%)
Feb 25, 2008 1.490 1.530 1.400 1.430 56,300 +0.01(+0.70%)
Feb 22, 2008 1.450 1.480 1.400 1.420 11,775 -0.06(-4.05%)
Feb 21, 2008 1.460 1.480 1.460 1.480 27,200 +0.00(+0.00%)
Feb 20, 2008 1.530 1.540 1.450 1.480 17,200 -0.04(-2.63%)
Feb 19, 2008 1.370 1.530 1.370 1.520 19,900 +0.07(+4.83%)
Feb 18, 2008 1.450 1.490 1.420 1.450 0 +0.00(+0.00%)
Feb 15, 2008 1.450 1.490 1.420 1.450 54,600 -0.03(-2.03%)
Feb 14, 2008 1.520 1.520 1.440 1.480 52,100 -0.02(-1.33%)
Feb 13, 2008 1.510 1.520 1.450 1.500 32,250 +0.01(+0.67%)
Feb 12, 2008 1.520 1.540 1.440 1.490 30,900 +0.00(+0.00%)
Feb 11, 2008 1.460 1.530 1.460 1.490 34,900 +0.04(+2.76%)
Feb 08, 2008 1.330 1.470 1.330 1.450 18,300 +0.03(+2.11%)
Feb 07, 2008 1.400 1.430 1.360 1.420 38,800 +0.05(+3.65%)
Feb 06, 2008 1.390 1.420 1.350 1.370 42,800 -0.03(-2.14%)
Feb 05, 2008 1.450 1.540 1.400 1.400 21,600 -0.10(-6.67%)
Feb 04, 2008 1.570 1.570 1.430 1.500 22,900 -0.01(-0.66%)
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.