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, 2010 0.8800 0.9000 0.8800 0.8800 6,600 +0.00(+0.00%)
Jun 29, 2010 0.8900 0.9000 0.8800 0.8800 4,800 -0.02(-2.22%)
Jun 25, 2010 0.9000 0.9200 0.8600 0.9000 14,173 +0.02(+2.27%)
Jun 24, 2010 0.8800 0.9000 0.8800 0.8800 31,696 -0.01(-1.12%)
Jun 23, 2010 0.9200 0.9200 0.8800 0.8900 14,792 -0.05(-5.32%)
Jun 22, 2010 0.9300 0.9600 0.9000 0.9400 46,018 -0.02(-2.08%)
Jun 21, 2010 0.8800 0.9600 0.8800 0.9600 47,081 +0.08(+9.09%)
Jun 18, 2010 0.8800 0.8999 0.8700 0.8800 2,400 -0.02(-2.21%)
Jun 16, 2010 0.8800 0.8999 0.8999 0.8999 3,900 +0.01(+1.00%)
Jun 15, 2010 0.8800 0.9000 0.8800 0.8910 4,200 -0.02(-2.09%)
Jun 14, 2010 0.9400 0.9400 0.8700 0.9100 34,200 -0.05(-5.21%)
Jun 11, 2010 0.9500 0.9600 0.9000 0.9600 10,300 +0.02(+2.13%)
Jun 10, 2010 0.9400 0.9500 0.9400 0.9400 3,100 +0.03(+3.18%)
Jun 09, 2010 0.9000 0.9800 0.9000 0.9110 3,450 +0.01(+1.22%)
Jun 08, 2010 0.8840 0.9200 0.8840 0.9000 3,633 -0.02(-2.17%)
Jun 07, 2010 0.9000 0.9200 0.9000 0.9200 9,200 +0.01(+1.08%)
Jun 04, 2010 0.9102 0.9200 0.8803 0.9102 6,000 +0.02(+2.27%)
Jun 03, 2010 0.8900 0.9180 0.8700 0.8900 8,533 +0.01(+1.14%)
Jun 02, 2010 0.9500 0.9500 0.8800 0.8800 38,881 -0.08(-8.33%)
Jun 01, 2010 0.6600 0.9999 0.6600 0.9600 11,801 +0.00(+0.00%)
May 28, 2010 0.9600 0.9740 0.9420 0.9600 9,070 -0.01(-1.03%)
May 27, 2010 0.9500 0.9749 0.9400 0.9700 8,015 +0.04(+4.30%)
May 26, 2010 0.8400 1.060 0.8400 0.9300 65,760 +0.09(+10.71%)
May 25, 2010 0.8301 0.9000 0.8300 0.8400 24,650 -0.02(-2.33%)
May 24, 2010 0.8800 0.8800 0.8600 0.8600 13,700 -0.04(-4.43%)
May 21, 2010 0.9000 0.9100 0.8620 0.8999 18,300 -0.00(-0.01%)
May 20, 2010 0.9000 0.9000 0.9000 0.9000 8,450 -0.04(-4.26%)
May 19, 2010 0.9700 0.9700 0.9300 0.9400 37,712 +0.00(+0.01%)
May 18, 2010 0.9100 0.9600 0.9100 0.9399 7,512 +0.03(+3.29%)
May 17, 2010 0.9200 0.9500 0.9100 0.9100 3,800 -0.01(-1.09%)
May 14, 2010 0.9200 0.9500 0.9000 0.9200 12,949 -0.01(-1.08%)
May 13, 2010 0.9100 0.9700 0.9100 0.9300 37,900 +0.00(+0.00%)
May 12, 2010 0.9300 0.9400 0.9200 0.9300 16,451 -0.01(-1.06%)
May 11, 2010 0.9500 0.9500 0.9020 0.9400 16,040 -0.01(-1.05%)
May 10, 2010 0.9600 0.9700 0.9500 0.9500 39,876 -0.02(-2.06%)
May 07, 2010 0.9000 1.000 0.8800 0.9700 47,700 +0.03(+3.19%)
May 06, 2010 0.9700 0.9900 0.9400 0.9400 37,560 -0.04(-4.08%)
May 05, 2010 0.9900 1.000 0.9800 0.9800 44,545 -0.06(-5.77%)
May 04, 2010 1.050 1.050 1.010 1.040 22,400 -0.01(-0.95%)
May 03, 2010 1.050 1.050 1.040 1.050 67,151 +0.00(+0.00%)
Apr 30, 2010 1.030 1.090 1.030 1.050 115,044 +0.01(+0.96%)
Apr 29, 2010 1.070 1.070 1.030 1.040 70,094 -0.03(-2.80%)
Apr 28, 2010 1.000 1.080 1.000 1.070 69,613 +0.08(+8.08%)
Apr 27, 2010 1.120 1.120 0.9900 0.9900 82,737 -0.11(-10.00%)
Apr 26, 2010 1.290 1.290 1.020 1.100 213,583 +0.08(+7.84%)
Apr 23, 2010 0.9100 1.030 0.9099 1.020 202,835 +0.12(+13.33%)
Apr 22, 2010 0.9100 0.9400 0.8900 0.9000 62,280 +0.00(+0.00%)
Apr 21, 2010 0.9100 0.9200 0.8800 0.9000 103,400 +0.00(+0.00%)
Apr 20, 2010 0.9100 0.9100 0.8900 0.9000 81,513 +0.00(+0.00%)
Apr 19, 2010 0.8800 0.9000 0.8680 0.9000 50,717 +0.04(+4.65%)
Apr 16, 2010 0.8600 0.8800 0.8500 0.8600 46,777 +0.02(+2.38%)
Apr 15, 2010 0.7999 0.8400 0.7832 0.8400 148,993 +0.06(+7.69%)
Apr 14, 2010 0.7900 0.8000 0.7800 0.7800 37,872 -0.02(-2.50%)
Apr 13, 2010 0.8400 0.8400 0.7800 0.8000 28,115 +0.03(+3.90%)
Apr 12, 2010 0.7999 0.8000 0.7700 0.7700 4,500 -0.03(-3.75%)
Apr 09, 2010 0.8000 0.8000 0.7601 0.8000 26,400 +0.06(+8.11%)
Apr 08, 2010 0.7800 0.7800 0.7200 0.7400 8,900 +0.00(+0.00%)
Apr 07, 2010 0.7700 0.7705 0.7100 0.7400 24,140 -0.03(-3.90%)
Apr 06, 2010 0.8000 0.8000 0.7700 0.7700 9,700 -0.03(-3.75%)
Apr 05, 2010 0.8200 0.8200 0.8000 0.8000 3,300 +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.