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 (%)
May 31, 2007 2.450 2.450 2.300 2.320 27,500 -0.14(-5.69%)
May 30, 2007 2.500 2.520 2.441 2.460 27,300 +0.01(+0.41%)
May 29, 2007 2.380 2.540 2.320 2.450 24,000 +0.05(+2.08%)
May 25, 2007 2.490 2.490 2.400 2.400 11,700 -0.06(-2.44%)
May 24, 2007 2.550 2.650 2.426 2.460 64,700 +0.01(+0.41%)
May 23, 2007 2.200 2.450 2.200 2.450 111,900 +0.30(+13.95%)
May 22, 2007 2.000 2.250 1.999 2.150 80,400 +0.16(+8.05%)
May 21, 2007 2.050 2.100 1.960 1.990 39,300 -0.12(-5.69%)
May 18, 2007 2.160 2.160 2.070 2.110 22,100 +0.00(+0.00%)
May 17, 2007 2.100 2.110 2.080 2.110 31,600 +0.00(+0.00%)
May 16, 2007 2.300 2.340 2.060 2.110 49,000 -0.19(-8.26%)
May 15, 2007 2.440 2.440 2.220 2.300 26,200 -0.09(-3.76%)
May 14, 2007 2.490 2.500 2.390 2.390 8,900 -0.10(-4.02%)
May 11, 2007 2.500 2.550 2.410 2.490 22,900 -0.06(-2.36%)
May 10, 2007 2.650 2.650 2.550 2.550 6,000 +0.00(+0.00%)
May 09, 2007 2.640 2.640 2.500 2.550 79,700 -0.14(-5.20%)
May 08, 2007 2.800 2.820 2.610 2.690 76,900 -0.10(-3.58%)
May 07, 2007 2.790 2.790 2.750 2.790 22,300 +0.03(+1.09%)
May 04, 2007 2.790 2.800 2.710 2.760 43,600 +0.09(+3.37%)
May 03, 2007 2.700 2.710 2.650 2.670 15,400 +0.03(+1.14%)
May 02, 2007 2.740 2.740 2.616 2.640 13,900 -0.06(-2.22%)
May 01, 2007 2.710 2.784 2.700 2.700 38,300 -0.01(-0.37%)
Apr 30, 2007 3.000 3.030 2.680 2.710 119,600 -0.32(-10.56%)
Apr 27, 2007 3.200 3.300 2.970 3.030 188,500 -0.13(-4.11%)
Apr 26, 2007 3.000 3.330 3.000 3.160 497,100 +0.16(+5.34%)
Apr 25, 2007 2.500 3.000 2.460 3.000 247,500 +0.52(+20.96%)
Apr 24, 2007 2.520 2.600 2.450 2.480 165,800 -0.07(-2.75%)
Apr 23, 2007 2.200 2.650 2.200 2.550 280,600 +0.35(+15.91%)
Apr 20, 2007 2.130 2.220 2.130 2.200 25,500 +0.10(+4.76%)
Apr 19, 2007 2.200 2.230 2.100 2.100 40,100 -0.15(-6.67%)
Apr 18, 2007 2.100 2.250 2.080 2.250 141,600 +0.15(+7.14%)
Apr 17, 2007 1.800 2.100 1.800 2.100 166,500 +0.27(+14.75%)
Apr 16, 2007 1.850 1.910 1.710 1.830 62,300 -0.05(-2.66%)
Apr 13, 2007 1.910 1.970 1.850 1.880 117,800 -0.00(-0.01%)
Apr 12, 2007 1.900 1.900 1.830 1.880 51,900 -0.02(-1.05%)
Apr 11, 2007 1.650 1.990 1.640 1.900 107,500 +0.25(+15.15%)
Apr 10, 2007 1.650 1.710 1.620 1.650 103,300 -0.12(-6.77%)
Apr 09, 2007 1.890 1.890 1.700 1.770 82,100 -0.05(-2.75%)
Apr 05, 2007 1.940 1.940 1.790 1.820 30,800 -0.02(-1.09%)
Apr 04, 2007 1.810 1.880 1.800 1.840 41,000 +0.04(+2.22%)
Apr 03, 2007 1.960 1.960 1.750 1.800 92,600 -0.13(-6.73%)
Apr 02, 2007 2.020 2.020 1.930 1.930 25,100 -0.08(-3.98%)
Mar 30, 2007 2.010 2.010 2.000 2.010 8,700 +0.01(+0.50%)
Mar 29, 2007 2.000 2.020 1.950 2.000 24,400 -0.01(-0.50%)
Mar 28, 2007 1.950 2.010 1.950 2.010 24,900 +0.03(+1.52%)
Mar 27, 2007 2.020 2.020 1.980 1.980 63,800 -0.03(-1.49%)
Mar 26, 2007 2.010 2.040 1.950 2.010 97,000 +0.01(+0.50%)
Mar 23, 2007 2.190 2.194 1.940 2.000 121,600 -0.15(-6.98%)
Mar 22, 2007 2.170 2.210 2.100 2.150 95,700 -0.05(-2.27%)
Mar 21, 2007 2.240 2.240 2.200 2.200 19,700 -0.03(-1.35%)
Mar 20, 2007 2.220 2.269 2.220 2.230 51,600 +0.01(+0.45%)
Mar 19, 2007 2.260 2.260 2.200 2.220 40,600 -0.02(-0.89%)
Mar 16, 2007 2.300 2.350 2.210 2.240 122,000 -0.07(-3.03%)
Mar 15, 2007 2.370 2.400 2.290 2.310 23,500 -0.09(-3.75%)
Mar 14, 2007 2.400 2.420 2.330 2.400 52,300 +0.10(+4.35%)
Mar 13, 2007 2.450 2.430 2.210 2.300 193,800 -0.15(-6.12%)
Mar 12, 2007 2.690 2.740 2.430 2.450 73,800 -0.29(-10.58%)
Mar 09, 2007 2.840 2.840 2.690 2.740 29,400 -0.03(-1.08%)
Mar 08, 2007 2.800 2.850 2.730 2.770 40,300 +0.05(+1.84%)
Mar 07, 2007 2.850 2.870 2.600 2.720 66,000 -0.15(-5.23%)
Mar 06, 2007 2.910 2.960 2.860 2.870 25,800 +0.00(+0.00%)
Mar 05, 2007 2.880 3.040 2.800 2.870 140,200 +0.00(+0.00%)
Mar 02, 2007 2.830 2.870 2.770 2.870 19,700 +0.04(+1.41%)
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.