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, 2017 2.215 2.250 2.215 2.250 2,775 +0.00(+0.00%)
Jun 29, 2017 2.240 2.290 2.190 2.250 34,479 +0.03(+1.35%)
Jun 28, 2017 2.310 2.310 2.200 2.220 8,626 -0.07(-3.06%)
Jun 27, 2017 2.200 2.290 2.200 2.290 7,078 +0.09(+4.09%)
Jun 26, 2017 2.090 2.274 2.090 2.200 18,797 +0.10(+4.76%)
Jun 23, 2017 2.070 2.360 2.070 2.100 60,134 +0.00(+0.00%)
Jun 22, 2017 2.090 2.110 2.090 2.100 6,632 +0.00(+0.00%)
Jun 21, 2017 2.150 2.150 2.082 2.100 12,262 -0.05(-2.33%)
Jun 20, 2017 2.190 2.190 2.140 2.150 14,062 -0.05(-2.27%)
Jun 19, 2017 2.120 2.200 2.010 2.200 57,785 -0.03(-1.35%)
Jun 16, 2017 2.260 2.280 2.210 2.230 16,887 -0.06(-2.62%)
Jun 15, 2017 2.250 2.380 2.250 2.290 27,154 +0.00(+0.00%)
Jun 14, 2017 2.340 2.340 2.250 2.290 131,955 -0.01(-0.44%)
Jun 13, 2017 2.340 2.355 2.290 2.300 34,192 -0.01(-0.43%)
Jun 12, 2017 2.430 2.430 2.250 2.310 73,541 -0.11(-4.55%)
Jun 09, 2017 2.351 2.420 2.220 2.420 104,336 +0.03(+1.26%)
Jun 08, 2017 2.430 2.520 2.370 2.390 48,231 -0.07(-2.85%)
Jun 07, 2017 2.435 2.460 2.320 2.460 56,827 +0.06(+2.50%)
Jun 06, 2017 2.480 2.480 2.400 2.400 21,908 -0.06(-2.44%)
Jun 05, 2017 2.470 2.495 2.460 2.460 10,433 -0.07(-2.77%)
Jun 02, 2017 2.505 2.580 2.450 2.530 45,570 +0.08(+3.27%)
Jun 01, 2017 2.510 2.510 2.450 2.450 9,450 -0.05(-2.00%)
May 31, 2017 2.500 2.520 2.460 2.500 19,599 +0.03(+1.21%)
May 30, 2017 2.470 2.520 2.450 2.470 8,705 -0.04(-1.59%)
May 26, 2017 2.550 2.600 2.460 2.510 43,176 +0.01(+0.40%)
May 25, 2017 2.560 2.570 2.422 2.500 20,845 -0.01(-0.40%)
May 24, 2017 2.480 2.530 2.440 2.510 24,466 +0.02(+0.87%)
May 23, 2017 2.540 2.540 2.480 2.488 32,876 -0.03(-1.26%)
May 22, 2017 2.530 2.550 2.467 2.520 15,526 +0.02(+0.80%)
May 19, 2017 2.486 2.520 2.471 2.500 10,792 +0.03(+1.21%)
May 18, 2017 2.510 2.550 2.410 2.470 13,039 -0.02(-0.80%)
May 17, 2017 2.470 2.507 2.440 2.490 25,845 -0.04(-1.58%)
May 16, 2017 2.500 2.590 2.500 2.530 12,045 -0.02(-0.78%)
May 15, 2017 2.630 2.630 2.440 2.550 105,006 -0.04(-1.54%)
May 12, 2017 2.400 2.600 2.400 2.590 107,232 +0.17(+7.02%)
May 11, 2017 2.400 2.430 2.360 2.420 44,080 +0.05(+2.11%)
May 10, 2017 2.220 2.413 2.210 2.370 111,137 +0.13(+5.80%)
May 09, 2017 2.200 2.250 2.200 2.240 7,054 +0.04(+1.82%)
May 08, 2017 2.300 2.300 2.170 2.200 28,480 -0.10(-4.35%)
May 05, 2017 2.220 2.300 2.220 2.300 75,219 +0.06(+2.68%)
May 04, 2017 2.250 2.280 2.210 2.240 42,383 +0.02(+0.68%)
May 03, 2017 2.190 2.260 2.165 2.225 22,232 +0.01(+0.67%)
May 02, 2017 2.270 2.270 2.210 2.210 7,172 -0.04(-1.56%)
May 01, 2017 2.250 2.270 2.190 2.245 8,338 +0.02(+1.13%)
Apr 28, 2017 2.200 2.240 2.190 2.220 4,283 +0.06(+2.78%)
Apr 27, 2017 2.180 2.250 2.160 2.160 14,306 -0.03(-1.37%)
Apr 26, 2017 2.270 2.270 2.180 2.190 19,033 -0.03(-1.35%)
Apr 25, 2017 2.190 2.300 2.170 2.220 30,031 +0.01(+0.45%)
Apr 24, 2017 2.240 2.290 2.140 2.210 32,598 +0.00(+0.00%)
Apr 21, 2017 2.240 2.250 2.200 2.210 6,697 +0.02(+0.91%)
Apr 20, 2017 2.190 2.250 2.180 2.190 8,201 -0.03(-1.35%)
Apr 19, 2017 2.175 2.310 2.175 2.220 41,165 +0.07(+3.26%)
Apr 18, 2017 2.170 2.220 2.150 2.150 19,964 -0.03(-1.38%)
Apr 17, 2017 2.210 2.220 2.167 2.180 8,776 -0.02(-0.91%)
Apr 13, 2017 2.230 2.250 2.200 2.200 8,396 +0.00(+0.00%)
Apr 12, 2017 2.200 2.230 2.170 2.200 58,616 +0.02(+0.92%)
Apr 11, 2017 2.210 2.250 2.180 2.180 39,477 +0.00(+0.00%)
Apr 10, 2017 2.200 2.200 2.110 2.180 91,985 -0.04(-1.80%)
Apr 07, 2017 2.180 2.220 2.180 2.220 18,986 +0.02(+0.91%)
Apr 06, 2017 2.160 2.210 2.160 2.200 13,199 +0.01(+0.46%)
Apr 05, 2017 2.215 2.220 2.160 2.190 67,832 -0.04(-1.79%)
Apr 04, 2017 2.110 2.230 2.090 2.230 78,597 +0.14(+6.70%)
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.