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 (%)
Jun 28, 2002 8.000 8.490 7.960 8.480 31,500 +0.28(+3.41%)
Jun 27, 2002 7.940 8.200 7.880 8.200 7,300 +0.20(+2.50%)
Jun 26, 2002 8.000 8.090 7.930 8.000 9,300 -0.19(-2.32%)
Jun 25, 2002 8.350 8.450 8.110 8.190 9,800 -0.31(-3.65%)
Jun 21, 2002 8.240 8.500 8.050 8.500 41,600 +0.25(+3.03%)
Jun 20, 2002 7.950 8.350 7.950 8.250 33,600 +0.20(+2.48%)
Jun 19, 2002 7.900 8.050 7.750 8.050 14,900 +0.15(+1.90%)
Jun 18, 2002 7.820 7.900 7.600 7.900 11,100 +0.10(+1.28%)
Jun 17, 2002 7.600 7.850 7.600 7.800 22,900 +0.30(+4.00%)
Jun 14, 2002 7.200 7.500 7.010 7.500 35,200 +0.20(+2.74%)
Jun 12, 2002 7.400 7.500 7.000 7.300 33,100 -0.24(-3.18%)
Jun 11, 2002 7.350 7.550 7.350 7.540 6,100 +0.14(+1.89%)
Jun 10, 2002 7.500 7.590 7.340 7.400 39,000 -0.30(-3.90%)
Jun 07, 2002 7.750 7.850 7.500 7.700 17,600 +0.00(+0.00%)
Jun 06, 2002 7.850 7.850 7.550 7.700 30,600 -0.05(-0.65%)
Jun 05, 2002 7.750 7.800 7.300 7.750 39,100 -0.90(-10.40%)
May 31, 2002 7.600 8.800 7.600 8.650 228,500 +1.60(+22.70%)
May 28, 2002 7.400 7.490 6.900 7.050 75,000 -0.35(-4.73%)
May 27, 2002 7.850 7.890 7.060 7.400 65,100 +0.00(+0.00%)
May 24, 2002 7.850 7.890 7.060 7.400 65,100 -0.50(-6.33%)
May 23, 2002 8.010 8.100 7.900 7.900 10,200 -0.19(-2.35%)
May 22, 2002 8.250 8.250 7.750 8.090 26,900 -0.21(-2.53%)
May 21, 2002 8.500 8.500 8.200 8.300 19,700 +0.00(+0.00%)
May 20, 2002 8.450 8.550 8.160 8.300 35,200 -0.12(-1.43%)
May 17, 2002 8.590 8.590 8.160 8.420 28,900 -0.08(-0.94%)
May 16, 2002 8.250 8.600 8.250 8.500 49,200 +0.30(+3.66%)
May 15, 2002 8.110 8.250 8.100 8.200 55,700 +0.07(+0.86%)
May 14, 2002 7.920 8.130 7.920 8.130 95,000 +0.21(+2.65%)
May 13, 2002 7.550 8.000 7.550 7.920 79,300 +0.22(+2.86%)
May 10, 2002 7.700 7.890 7.610 7.700 42,700 +0.10(+1.32%)
May 09, 2002 7.360 7.700 7.360 7.600 20,600 +0.20(+2.70%)
May 08, 2002 7.600 7.650 7.380 7.400 8,300 -0.20(-2.63%)
May 07, 2002 7.640 7.650 7.500 7.600 4,700 +0.00(+0.00%)
May 06, 2002 7.480 7.700 7.400 7.600 400,000 +0.15(+2.01%)
May 03, 2002 7.300 7.600 7.250 7.450 14,100 -0.05(-0.67%)
May 02, 2002 7.400 7.500 7.190 7.500 16,100 +0.01(+0.13%)
May 01, 2002 7.540 7.540 7.250 7.490 9,900 -0.15(-1.96%)
Apr 30, 2002 7.750 7.850 7.500 7.640 39,000 -0.11(-1.42%)
Apr 29, 2002 7.440 7.750 7.440 7.750 1,420,000 +0.40(+5.44%)
Apr 26, 2002 7.180 7.400 7.180 7.350 30,400 +0.17(+2.37%)
Apr 25, 2002 7.250 7.300 7.000 7.180 55,500 -0.08(-1.10%)
Apr 24, 2002 7.250 7.400 7.160 7.260 1,660,000 +0.02(+0.28%)
Apr 23, 2002 7.200 7.250 7.150 7.240 15,500 +0.06(+0.84%)
Apr 22, 2002 7.350 7.650 7.100 7.180 24,300 -0.12(-1.64%)
Apr 19, 2002 7.200 7.300 7.200 7.300 34,800 +0.10(+1.39%)
Apr 18, 2002 7.100 7.240 7.100 7.200 15,700 +0.10(+1.41%)
Apr 17, 2002 7.150 7.190 7.010 7.100 7,900 -0.05(-0.70%)
Apr 16, 2002 7.200 7.200 7.100 7.150 7,000 -0.06(-0.83%)
Apr 15, 2002 7.300 7.500 7.200 7.210 16,200 +0.06(+0.84%)
Apr 12, 2002 7.250 7.400 7.150 7.150 17,300 -0.09(-1.24%)
Apr 11, 2002 7.090 7.240 7.050 7.240 20,900 +0.19(+2.70%)
Apr 10, 2002 7.050 7.090 6.800 7.050 16,400 +0.05(+0.71%)
Apr 09, 2002 6.620 7.050 6.620 7.000 46,200 +0.20(+2.94%)
Apr 08, 2002 6.750 6.850 6.510 6.800 16,200 -0.10(-1.45%)
Apr 05, 2002 6.600 7.030 6.600 6.900 22,800 +0.30(+4.55%)
Apr 04, 2002 6.810 6.850 6.020 6.600 76,700 -0.40(-5.71%)
Apr 03, 2002 7.600 7.650 6.600 7.000 69,900 -0.50(-6.67%)
Apr 02, 2002 7.750 7.800 7.310 7.500 1,020,000 -0.15(-1.96%)
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.