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 (%)
Jul 29, 2005 10.82 10.83 10.70 10.83 58,600 +0.05(+0.46%)
Jul 28, 2005 10.69 10.81 10.65 10.78 66,600 +0.08(+0.75%)
Jul 27, 2005 10.78 10.81 10.66 10.70 76,400 -0.05(-0.47%)
Jul 26, 2005 10.68 10.80 10.68 10.75 52,600 +0.07(+0.66%)
Jul 25, 2005 10.70 10.79 10.64 10.68 33,800 -0.03(-0.28%)
Jul 22, 2005 10.64 10.76 10.64 10.71 41,600 +0.06(+0.56%)
Jul 21, 2005 10.53 10.65 10.30 10.65 130,600 +0.14(+1.33%)
Jul 20, 2005 10.45 10.65 10.40 10.51 263,800 +0.06(+0.57%)
Jul 19, 2005 10.49 10.50 10.41 10.45 20,500 -0.04(-0.38%)
Jul 18, 2005 10.31 10.49 10.30 10.49 29,600 +0.19(+1.84%)
Jul 15, 2005 10.32 10.36 10.21 10.30 28,200 -0.04(-0.39%)
Jul 14, 2005 10.43 10.49 10.16 10.34 50,400 -0.08(-0.77%)
Jul 13, 2005 10.40 10.49 10.29 10.42 49,200 -0.08(-0.76%)
Jul 12, 2005 10.51 10.74 10.40 10.50 47,800 -0.01(-0.10%)
Jul 11, 2005 10.74 10.84 10.29 10.51 121,100 -0.23(-2.14%)
Jul 08, 2005 10.84 10.84 10.70 10.74 32,700 -0.08(-0.74%)
Jul 07, 2005 10.75 10.85 10.75 10.82 18,800 -0.01(-0.09%)
Jul 06, 2005 10.77 10.90 10.75 10.83 26,200 +0.06(+0.56%)
Jul 05, 2005 10.92 10.98 10.65 10.77 40,800 -0.10(-0.92%)
Jul 01, 2005 10.80 10.90 10.80 10.87 51,100 +0.02(+0.18%)
Jun 30, 2005 10.67 10.90 10.62 10.85 90,300 +0.18(+1.69%)
Jun 29, 2005 10.55 10.68 10.50 10.67 108,000 +0.07(+0.66%)
Jun 28, 2005 10.57 10.65 10.35 10.60 64,000 +0.08(+0.76%)
Jun 27, 2005 10.65 10.65 10.36 10.52 46,600 -0.18(-1.68%)
Jun 24, 2005 10.45 10.70 10.00 10.70 393,000 +0.20(+1.90%)
Jun 23, 2005 10.70 10.75 10.50 10.50 32,500 -0.20(-1.87%)
Jun 22, 2005 10.60 10.85 10.50 10.70 118,300 +0.03(+0.28%)
Jun 21, 2005 10.69 10.69 10.60 10.67 36,200 -0.03(-0.28%)
Jun 20, 2005 10.71 10.75 10.65 10.70 30,900 +0.00(+0.00%)
Jun 17, 2005 10.44 10.86 10.36 10.70 142,300 +0.35(+3.38%)
Jun 16, 2005 10.00 10.63 10.00 10.35 228,000 +0.35(+3.50%)
Jun 15, 2005 10.40 10.45 9.850 10.00 420,200 -1.01(-9.17%)
Jun 14, 2005 10.96 11.08 10.96 11.01 64,800 +0.15(+1.38%)
Jun 13, 2005 10.85 10.90 10.76 10.86 68,400 +0.03(+0.28%)
Jun 10, 2005 10.72 10.84 10.71 10.83 32,600 +0.07(+0.65%)
Jun 09, 2005 10.83 10.84 10.74 10.76 52,400 -0.09(-0.83%)
Jun 08, 2005 10.80 11.20 10.70 10.85 84,000 +0.01(+0.09%)
Jun 07, 2005 10.95 11.00 10.84 10.84 21,100 -0.11(-1.00%)
Jun 06, 2005 10.96 10.97 10.87 10.95 26,600 -0.01(-0.09%)
Jun 03, 2005 10.99 11.02 10.91 10.96 52,300 -0.04(-0.36%)
Jun 02, 2005 10.95 11.00 10.77 11.00 55,400 +0.05(+0.46%)
Jun 01, 2005 11.00 11.07 10.95 10.95 126,200 -0.04(-0.36%)
May 31, 2005 10.95 11.00 10.78 10.99 74,700 +0.00(+0.00%)
May 27, 2005 10.96 10.99 10.94 10.99 27,500 +0.03(+0.27%)
May 26, 2005 10.85 11.00 10.79 10.96 48,900 +0.04(+0.37%)
May 25, 2005 11.00 11.00 10.76 10.92 29,700 -0.07(-0.64%)
May 24, 2005 11.00 11.00 10.64 10.99 46,700 -0.01(-0.09%)
May 23, 2005 11.05 11.07 10.90 11.00 54,000 -0.11(-0.99%)
May 20, 2005 11.10 11.22 11.01 11.11 14,700 +0.01(+0.09%)
May 19, 2005 11.05 11.23 11.05 11.10 18,600 +0.03(+0.27%)
May 18, 2005 11.20 11.28 11.05 11.07 43,100 -0.09(-0.81%)
May 17, 2005 11.15 11.20 10.87 11.16 52,900 -0.05(-0.45%)
May 16, 2005 11.37 11.37 10.96 11.21 64,200 -0.24(-2.10%)
May 13, 2005 11.80 11.80 11.34 11.45 53,600 -0.40(-3.38%)
May 12, 2005 11.98 12.07 11.85 11.85 26,800 -0.18(-1.50%)
May 11, 2005 11.72 12.21 11.70 12.03 50,400 +0.11(+0.92%)
May 10, 2005 11.75 11.92 11.63 11.92 42,700 +0.12(+1.02%)
May 09, 2005 11.95 11.95 11.71 11.80 16,700 -0.20(-1.67%)
May 06, 2005 12.20 12.21 11.92 12.00 18,100 -0.14(-1.15%)
May 05, 2005 11.89 12.24 11.89 12.14 46,100 +0.13(+1.08%)
May 04, 2005 12.20 12.25 11.90 12.01 78,300 -0.35(-2.83%)
May 03, 2005 12.49 12.49 12.33 12.36 8,600 -0.13(-1.04%)
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.