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, 2014 1.060 1.070 1.000 1.000 28,897 -0.05(-4.76%)
Jun 27, 2014 1.035 1.050 1.030 1.050 16,028 +0.03(+2.54%)
Jun 26, 2014 1.000 1.024 1.000 1.024 90,475 +0.00(+0.39%)
Jun 25, 2014 1.010 1.050 1.000 1.020 30,280 -0.02(-1.92%)
Jun 24, 2014 1.000 1.040 1.000 1.040 13,021 -0.01(-0.94%)
Jun 23, 2014 1.040 1.050 1.010 1.050 14,921 -0.00(-0.01%)
Jun 20, 2014 1.050 1.050 1.000 1.050 7,418 -0.01(-0.94%)
Jun 19, 2014 1.040 1.060 1.000 1.060 3,703 +0.01(+0.95%)
Jun 18, 2014 1.030 1.060 1.030 1.050 11,328 +0.02(+1.94%)
Jun 17, 2014 1.012 1.030 1.012 1.030 478 +0.00(+0.29%)
Jun 16, 2014 1.030 1.030 1.000 1.027 18,785 -0.00(-0.29%)
Jun 13, 2014 1.030 1.030 1.010 1.030 9,669 +0.00(+0.00%)
Jun 12, 2014 1.030 1.040 1.030 1.030 5,840 -0.02(-1.90%)
Jun 11, 2014 1.010 1.050 0.9800 1.050 3,011 +0.00(+0.29%)
Jun 10, 2014 1.040 1.070 1.020 1.047 63,031 +0.06(+5.76%)
Jun 06, 2014 1.020 1.020 0.9899 0.9900 56,507 -0.04(-3.88%)
Jun 05, 2014 1.020 1.050 1.020 1.030 4,315 +0.00(+0.00%)
Jun 04, 2014 1.059 1.070 1.030 1.030 16,205 -0.02(-1.90%)
Jun 03, 2014 1.040 1.050 1.040 1.050 234 +0.01(+0.96%)
Jun 02, 2014 1.040 1.050 1.040 1.040 2,300 +0.02(+1.96%)
May 30, 2014 1.040 1.050 1.000 1.020 18,628 -0.03(-2.86%)
May 29, 2014 1.030 1.060 1.030 1.050 6,612 +0.02(+1.84%)
May 28, 2014 1.060 1.080 1.000 1.031 39,840 +0.02(+2.28%)
May 27, 2014 1.050 1.050 1.000 1.008 12,056 -0.00(-0.20%)
May 23, 2014 1.020 1.010 1.010 1.010 17,600 -0.03(-2.88%)
May 22, 2014 1.011 1.060 1.000 1.040 40,920 +0.04(+4.00%)
May 21, 2014 1.000 1.030 0.9500 1.000 34,821 -0.01(-0.99%)
May 20, 2014 1.000 1.010 1.000 1.010 926 -0.01(-0.88%)
May 19, 2014 1.040 1.042 1.010 1.019 3,900 -0.05(-4.77%)
May 16, 2014 1.010 1.080 0.9750 1.070 74,141 +0.01(+0.94%)
May 15, 2014 1.088 1.090 1.060 1.060 1,640 +0.00(+0.00%)
May 14, 2014 1.070 1.109 1.050 1.060 14,287 -0.04(-3.64%)
May 13, 2014 1.100 1.100 1.080 1.100 2,180 -0.01(-0.90%)
May 12, 2014 1.110 1.110 1.110 1.110 1,294 +0.00(+0.00%)
May 09, 2014 1.060 1.110 1.060 1.110 5,824 +0.03(+2.79%)
May 08, 2014 1.077 1.090 1.060 1.080 5,394 +0.02(+1.88%)
May 07, 2014 1.075 1.110 1.060 1.060 2,307 -0.04(-3.64%)
May 06, 2014 1.130 1.130 1.060 1.100 44,867 -0.04(-3.51%)
May 05, 2014 1.071 1.140 1.071 1.140 1,876 +0.02(+1.79%)
May 02, 2014 1.140 1.150 1.090 1.120 5,870 -0.02(-1.75%)
May 01, 2014 1.160 1.160 1.130 1.140 1,608 +0.00(+0.00%)
Apr 30, 2014 1.160 1.230 1.140 1.140 65,647 -0.01(-0.87%)
Apr 29, 2014 1.200 1.200 1.100 1.150 17,612 -0.01(-0.86%)
Apr 28, 2014 1.120 1.160 1.110 1.160 32,535 -0.01(-0.85%)
Apr 25, 2014 1.120 1.170 1.110 1.170 20,470 +0.03(+2.63%)
Apr 24, 2014 1.120 1.140 1.110 1.140 15,614 -0.01(-0.87%)
Apr 23, 2014 1.120 1.150 1.120 1.150 256 +0.00(+0.00%)
Apr 22, 2014 1.150 1.180 1.150 1.150 1,455 -0.02(-1.71%)
Apr 21, 2014 1.160 1.190 1.130 1.170 13,177 +0.01(+0.86%)
Apr 17, 2014 1.120 1.160 1.160 1.160 1,800 +0.02(+1.75%)
Apr 16, 2014 1.140 1.160 1.140 1.140 6,060 +0.00(+0.00%)
Apr 15, 2014 1.160 1.160 1.120 1.140 9,862 -0.02(-1.72%)
Apr 14, 2014 1.200 1.200 1.140 1.160 40,014 -0.04(-3.33%)
Apr 11, 2014 1.210 1.210 1.200 1.200 220 -0.01(-0.83%)
Apr 10, 2014 1.208 1.230 1.190 1.210 9,200 -0.02(-1.63%)
Apr 09, 2014 1.250 1.250 1.190 1.230 7,886 +0.00(+0.00%)
Apr 08, 2014 1.190 1.230 1.190 1.230 17,630 +0.02(+1.65%)
Apr 07, 2014 1.220 1.220 1.190 1.210 7,225 +0.02(+1.68%)
Apr 04, 2014 1.200 1.200 1.140 1.190 9,336 +0.00(+0.00%)
Apr 03, 2014 1.130 1.190 1.130 1.190 10,601 +0.05(+4.39%)
Apr 02, 2014 1.130 1.160 1.130 1.140 14,867 +0.01(+0.88%)
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.