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 30, 2003 8.330 8.350 8.220 8.330 35,000 +0.08(+0.97%)
Jun 27, 2003 8.000 8.390 8.000 8.250 71,500 +0.10(+1.23%)
Jun 26, 2003 7.900 8.190 7.900 8.150 37,200 +0.25(+3.16%)
Jun 25, 2003 7.750 7.910 7.750 7.900 35,900 +0.15(+1.94%)
Jun 24, 2003 7.700 7.750 7.350 7.750 37,600 +0.15(+1.97%)
Jun 23, 2003 7.920 7.980 7.400 7.600 69,200 -0.30(-3.80%)
Jun 20, 2003 8.350 8.350 7.800 7.900 121,400 -0.35(-4.24%)
Jun 19, 2003 8.300 8.330 8.000 8.250 38,700 -0.04(-0.48%)
Jun 18, 2003 8.220 8.300 8.200 8.290 20,300 -0.01(-0.12%)
Jun 17, 2003 8.060 8.300 7.970 8.300 30,600 +0.24(+2.98%)
Jun 16, 2003 8.000 8.100 7.900 8.060 36,800 +0.03(+0.37%)
Jun 13, 2003 8.120 8.140 7.830 8.030 73,000 -0.17(-2.07%)
Jun 12, 2003 8.300 8.340 8.050 8.200 37,600 -0.10(-1.20%)
Jun 11, 2003 8.400 8.500 8.040 8.300 41,400 -0.19(-2.24%)
Jun 10, 2003 8.700 8.750 8.400 8.490 32,600 -0.17(-1.96%)
Jun 09, 2003 8.840 8.850 8.640 8.660 46,800 -0.14(-1.59%)
Jun 06, 2003 8.720 8.880 8.600 8.800 58,000 +0.10(+1.15%)
Jun 05, 2003 8.590 8.750 8.500 8.700 89,300 +0.11(+1.28%)
Jun 04, 2003 8.250 8.620 8.150 8.590 106,800 +0.34(+4.12%)
Jun 03, 2003 8.180 8.280 8.100 8.250 34,400 +0.02(+0.24%)
Jun 02, 2003 8.200 8.280 7.900 8.230 87,500 +0.03(+0.37%)
May 30, 2003 8.000 8.330 8.000 8.200 119,400 +0.20(+2.50%)
May 29, 2003 7.700 8.000 7.700 8.000 65,200 +0.30(+3.90%)
May 28, 2003 7.550 7.750 7.550 7.700 17,600 +0.10(+1.32%)
May 27, 2003 7.630 7.630 7.400 7.600 42,600 +0.06(+0.80%)
May 23, 2003 7.400 7.540 7.370 7.540 14,800 +0.06(+0.80%)
May 22, 2003 7.460 7.490 7.370 7.480 3,100 -0.01(-0.13%)
May 21, 2003 7.590 7.590 7.350 7.490 10,300 -0.01(-0.13%)
May 20, 2003 7.450 7.530 7.340 7.500 20,500 +0.00(+0.00%)
May 19, 2003 7.790 7.790 7.400 7.500 9,600 -0.20(-2.60%)
May 16, 2003 7.700 7.790 7.640 7.700 10,600 +0.00(+0.00%)
May 15, 2003 7.650 7.740 7.600 7.700 17,000 -0.04(-0.52%)
May 14, 2003 7.740 7.740 7.600 7.740 35,100 +0.02(+0.26%)
May 13, 2003 7.560 7.800 7.450 7.720 93,100 +0.14(+1.85%)
May 12, 2003 7.450 7.600 7.450 7.580 33,400 +0.18(+2.43%)
May 09, 2003 7.470 7.550 7.200 7.400 23,700 -0.02(-0.27%)
May 08, 2003 7.450 7.450 7.370 7.420 2,300 -0.08(-1.07%)
May 07, 2003 7.600 7.600 7.400 7.500 20,900 +0.00(+0.00%)
May 06, 2003 7.500 7.550 7.400 7.500 16,000 +0.03(+0.40%)
May 05, 2003 7.560 7.750 7.390 7.470 31,500 -0.13(-1.71%)
May 02, 2003 7.540 7.600 7.500 7.600 20,600 +0.06(+0.80%)
May 01, 2003 7.450 7.600 7.400 7.540 27,300 +0.09(+1.21%)
Apr 30, 2003 7.200 7.450 7.190 7.450 48,300 +0.20(+2.76%)
Apr 29, 2003 7.200 7.250 7.090 7.250 29,600 +0.07(+0.97%)
Apr 28, 2003 7.200 7.230 7.100 7.180 7,900 +0.00(+0.00%)
Apr 25, 2003 7.150 7.200 7.090 7.180 15,000 +0.06(+0.84%)
Apr 24, 2003 7.060 7.140 7.010 7.120 8,400 +0.02(+0.28%)
Apr 23, 2003 7.230 7.230 7.090 7.100 19,500 -0.03(-0.42%)
Apr 22, 2003 7.080 7.280 7.050 7.130 30,000 -0.02(-0.28%)
Apr 21, 2003 6.950 7.200 6.950 7.150 34,200 +0.15(+2.14%)
Apr 17, 2003 6.850 7.000 6.800 7.000 4,600 +0.05(+0.72%)
Apr 16, 2003 7.000 7.100 6.840 6.950 15,700 -0.05(-0.71%)
Apr 15, 2003 6.980 7.050 6.910 7.000 5,000 +0.01(+0.14%)
Apr 14, 2003 6.930 7.000 6.920 6.990 1,700 +0.02(+0.29%)
Apr 11, 2003 7.050 7.050 6.900 6.970 16,400 -0.02(-0.29%)
Apr 10, 2003 7.000 7.000 6.850 6.990 17,100 +0.04(+0.58%)
Apr 09, 2003 6.990 7.090 6.900 6.950 24,800 +0.02(+0.29%)
Apr 08, 2003 6.750 6.950 6.680 6.930 40,500 +0.28(+4.21%)
Apr 07, 2003 6.150 6.880 6.150 6.650 78,900 +0.35(+5.56%)
Apr 04, 2003 6.350 6.430 6.210 6.300 66,200 -0.02(-0.32%)
Apr 03, 2003 6.210 6.330 6.150 6.320 8,600 +0.14(+2.27%)
Apr 02, 2003 6.290 6.290 6.080 6.180 59,400 +0.00(+0.00%)
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.