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 31, 2018 2.000 2.110 2.000 2.030 86,929 +0.01(+0.50%)
Jul 30, 2018 2.000 2.080 1.990 2.020 19,695 -0.03(-1.46%)
Jul 27, 2018 1.980 2.090 1.980 2.050 12,800 +0.00(+0.00%)
Jul 26, 2018 2.030 2.070 1.970 2.050 18,710 +0.00(+0.00%)
Jul 25, 2018 2.050 2.055 1.960 2.050 39,432 +0.02(+0.99%)
Jul 24, 2018 2.010 2.040 2.000 2.030 22,954 +0.06(+3.05%)
Jul 23, 2018 1.950 1.990 1.950 1.970 23,955 +0.02(+1.03%)
Jul 20, 2018 1.990 2.000 1.930 1.950 43,343 -0.05(-2.50%)
Jul 19, 2018 2.000 2.070 1.960 2.000 37,418 -0.02(-0.99%)
Jul 18, 2018 2.060 2.060 1.950 2.020 14,259 +0.05(+2.54%)
Jul 17, 2018 2.020 2.040 1.950 1.970 7,587 -0.06(-2.96%)
Jul 16, 2018 2.071 2.071 1.980 2.030 8,429 +0.04(+2.01%)
Jul 13, 2018 2.150 2.150 1.985 1.990 102,255 -0.16(-7.44%)
Jul 12, 2018 1.990 2.200 1.990 2.150 180,501 +0.16(+8.04%)
Jul 11, 2018 1.920 1.990 1.900 1.990 22,692 +0.08(+4.19%)
Jul 10, 2018 1.860 1.940 1.850 1.910 42,429 +0.04(+2.14%)
Jul 09, 2018 1.810 1.900 1.810 1.870 53,505 +0.05(+2.75%)
Jul 06, 2018 1.870 1.930 1.800 1.820 173,545 -0.11(-5.70%)
Jul 05, 2018 1.900 1.990 1.900 1.930 25,105 -0.01(-0.52%)
Jul 03, 2018 1.940 1.940 1.940 0 -0.10(-4.90%)
Jul 02, 2018 2.050 2.050 1.920 2.040 66,119 +0.04(+2.00%)
Jun 29, 2018 2.060 2.100 1.920 2.000 115,241 -0.10(-4.76%)
Jun 28, 2018 2.050 2.200 2.010 2.100 104,334 +0.09(+4.48%)
Jun 27, 2018 2.070 2.180 2.010 2.010 57,762 -0.09(-4.29%)
Jun 26, 2018 2.050 2.110 2.050 2.100 6,794 +0.06(+2.94%)
Jun 25, 2018 2.100 2.110 2.040 2.040 20,734 -0.08(-3.77%)
Jun 22, 2018 2.145 2.145 2.090 2.120 12,842 +0.01(+0.47%)
Jun 21, 2018 2.130 2.160 2.080 2.110 13,625 -0.04(-1.86%)
Jun 20, 2018 2.100 2.180 2.090 2.150 19,854 +0.04(+1.90%)
Jun 19, 2018 2.120 2.190 2.095 2.110 17,681 -0.04(-1.86%)
Jun 18, 2018 2.180 2.200 2.120 2.150 7,347 -0.01(-0.46%)
Jun 15, 2018 2.180 2.180 2.160 23,979 -0.02(-0.92%)
Jun 14, 2018 2.120 2.180 2.100 2.180 28,826 +0.08(+3.81%)
Jun 13, 2018 2.130 2.142 2.100 2.100 9,354 -0.05(-2.33%)
Jun 12, 2018 2.150 2.160 2.100 2.150 31,029 -0.01(-0.46%)
Jun 11, 2018 2.160 2.180 2.150 2.160 6,485 +0.00(+0.00%)
Jun 08, 2018 2.190 2.190 2.160 2.160 3,900 +0.00(+0.00%)
Jun 07, 2018 2.153 2.200 2.140 2.160 7,799 +0.02(+0.93%)
Jun 06, 2018 2.170 2.140 16,723 +0.00(+0.05%)
Jun 05, 2018 2.148 2.167 2.130 2.139 16,869 +0.01(+0.42%)
Jun 04, 2018 2.260 2.260 2.090 2.130 45,220 -0.15(-6.58%)
Jun 01, 2018 2.400 2.400 2.120 2.280 38,972 -0.12(-5.00%)
May 31, 2018 2.140 2.400 2.120 2.400 11,906 +0.25(+11.63%)
May 30, 2018 2.190 2.270 2.150 2.150 13,637 -0.05(-2.27%)
May 29, 2018 2.250 2.280 2.140 2.200 19,944 -0.05(-2.05%)
May 25, 2018 2.246 2.246 2.246 0 +0.08(+3.50%)
May 24, 2018 2.150 2.275 2.080 2.170 30,287 +0.01(+0.46%)
May 23, 2018 2.440 2.440 2.160 2.160 26,597 -0.20(-8.47%)
May 22, 2018 2.400 2.400 2.327 2.360 11,282 -0.01(-0.42%)
May 21, 2018 2.400 2.440 2.320 2.370 27,187 -0.05(-2.07%)
May 18, 2018 2.449 2.449 2.410 2.420 15,189 -0.06(-2.42%)
May 17, 2018 2.450 2.480 2.412 2.480 5,020 -0.02(-0.80%)
May 16, 2018 2.520 2.520 2.410 2.500 18,542 +0.03(+1.38%)
May 15, 2018 2.510 2.535 2.466 2.466 7,584 -0.02(-0.93%)
May 14, 2018 2.430 2.600 2.400 2.489 106,500 +0.04(+1.59%)
May 11, 2018 2.460 2.490 2.430 2.450 3,431 +0.05(+2.08%)
May 10, 2018 2.420 2.440 2.400 2.400 2,223 -0.01(-0.41%)
May 09, 2018 2.500 2.500 2.400 2.410 4,932 -0.11(-4.37%)
May 08, 2018 2.450 2.540 2.430 2.520 16,861 +0.02(+0.80%)
May 07, 2018 2.420 2.550 2.351 2.500 8,067 +0.10(+4.17%)
May 04, 2018 2.350 2.505 2.350 2.400 7,909 +0.05(+2.13%)
May 03, 2018 2.400 2.400 2.340 2.350 38,256 +0.00(+0.00%)
May 02, 2018 2.170 2.560 2.170 2.350 169,613 +0.19(+8.80%)
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.