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 (%)
Aug 31, 2016 2.060 2.120 2.017 2.050 44,364 -0.03(-1.44%)
Aug 30, 2016 2.110 2.110 2.080 2.080 15,911 -0.03(-1.42%)
Aug 29, 2016 2.170 2.170 2.100 2.110 5,256 -0.02(-0.93%)
Aug 26, 2016 2.130 2.130 2.090 2.130 8,379 +0.03(+1.42%)
Aug 25, 2016 2.080 2.150 2.070 2.100 38,044 +0.04(+1.94%)
Aug 24, 2016 2.010 2.103 2.010 2.060 12,004 +0.01(+0.49%)
Aug 23, 2016 2.120 2.120 2.050 2.050 18,985 -0.07(-3.30%)
Aug 22, 2016 2.080 2.120 2.040 2.120 19,336 +0.05(+2.42%)
Aug 19, 2016 2.060 2.070 2.060 2.070 5,079 +0.01(+0.49%)
Aug 18, 2016 2.090 2.090 2.060 2.060 19,186 -0.03(-1.44%)
Aug 17, 2016 2.120 2.120 2.010 2.090 53,725 -0.03(-1.42%)
Aug 16, 2016 1.880 2.120 1.864 2.120 74,135 +0.22(+11.58%)
Aug 15, 2016 1.920 2.000 1.900 1.900 5,943 -0.05(-2.56%)
Aug 12, 2016 1.870 1.990 1.860 1.950 4,717 +0.03(+1.56%)
Aug 11, 2016 1.911 1.930 1.890 1.920 20,828 +0.02(+1.05%)
Aug 10, 2016 1.940 1.940 1.900 1.900 6,806 -0.04(-2.06%)
Aug 09, 2016 1.970 1.980 1.890 1.940 35,255 -0.03(-1.69%)
Aug 08, 2016 1.980 2.000 1.970 1.973 3,869 -0.03(-1.33%)
Aug 05, 2016 1.973 2.000 1.970 2.000 3,648 +0.01(+0.50%)
Aug 04, 2016 2.000 2.000 1.973 1.990 6,707 +0.01(+0.51%)
Aug 03, 2016 1.960 2.000 1.960 1.980 9,477 +0.01(+0.26%)
Aug 02, 2016 1.960 2.020 1.960 1.975 27,411 -0.02(-0.76%)
Aug 01, 2016 1.950 2.000 1.900 1.990 63,194 +0.06(+3.11%)
Jul 29, 2016 1.990 2.000 1.930 1.930 26,491 -0.02(-1.03%)
Jul 28, 2016 1.933 1.970 1.850 1.950 14,374 +0.06(+3.17%)
Jul 27, 2016 1.970 1.970 1.880 1.890 11,143 -0.01(-0.53%)
Jul 26, 2016 1.950 1.990 1.880 1.900 26,117 +0.00(+0.00%)
Jul 25, 2016 1.880 1.900 1.870 1.900 54,237 +0.01(+0.53%)
Jul 22, 2016 1.949 1.949 1.850 1.890 8,013 +0.00(+0.13%)
Jul 21, 2016 1.920 1.980 1.830 1.887 74,103 -0.03(-1.69%)
Jul 20, 2016 1.850 2.000 1.850 1.920 51,549 +0.04(+2.13%)
Jul 19, 2016 1.910 1.910 1.840 1.880 8,396 -0.03(-1.57%)
Jul 18, 2016 1.848 1.919 1.848 1.910 16,024 +0.06(+3.24%)
Jul 15, 2016 1.827 1.860 1.827 1.850 2,312 +0.03(+1.65%)
Jul 14, 2016 1.855 1.932 1.820 1.820 15,655 -0.03(-1.62%)
Jul 13, 2016 1.900 1.900 1.841 1.850 3,751 -0.05(-2.63%)
Jul 12, 2016 1.790 1.950 1.763 1.900 23,623 +0.10(+5.56%)
Jul 11, 2016 1.830 1.830 1.750 1.800 41,901 -0.03(-1.64%)
Jul 08, 2016 1.930 1.920 1.830 1.830 10,189 -0.09(-4.69%)
Jul 07, 2016 1.890 1.930 1.890 1.920 3,354 +0.02(+1.06%)
Jul 06, 2016 1.840 1.940 1.730 1.900 45,021 +0.05(+2.70%)
Jul 05, 2016 1.930 1.930 1.830 1.850 65,232 -0.09(-4.64%)
Jul 01, 2016 1.960 1.940 1.940 1.940 26,600 +0.01(+0.52%)
Jun 30, 2016 2.000 2.010 1.930 1.930 12,896 -0.07(-3.50%)
Jun 29, 2016 1.930 2.000 1.860 2.000 8,308 +0.06(+3.09%)
Jun 28, 2016 1.880 1.990 1.874 1.940 15,345 +0.05(+2.65%)
Jun 27, 2016 1.920 1.950 1.858 1.890 10,024 -0.08(-4.06%)
Jun 24, 2016 1.910 2.000 1.903 1.970 95,485 +0.05(+2.60%)
Jun 23, 2016 1.900 2.000 1.890 1.920 10,503 +0.03(+1.50%)
Jun 22, 2016 1.900 1.902 1.890 1.892 3,785 -0.01(-0.44%)
Jun 21, 2016 1.910 1.960 1.890 1.900 10,098 +0.02(+1.06%)
Jun 20, 2016 1.890 1.903 1.880 1.880 18,375 -0.01(-0.53%)
Jun 17, 2016 1.904 1.910 1.880 1.890 7,064 -0.01(-0.53%)
Jun 16, 2016 1.910 1.920 1.900 1.900 4,151 -0.01(-0.52%)
Jun 15, 2016 1.920 1.920 1.905 1.910 10,792 -0.03(-1.55%)
Jun 14, 2016 2.010 2.010 1.930 1.940 5,827 +0.00(+0.00%)
Jun 13, 2016 1.910 1.950 1.900 1.940 44,460 -0.02(-1.10%)
Jun 10, 2016 1.960 1.990 1.960 1.962 14,631 +0.01(+0.59%)
Jun 09, 2016 1.940 2.030 1.940 1.950 8,868 -0.01(-0.51%)
Jun 08, 2016 2.030 2.040 1.960 1.960 4,396 -0.05(-2.49%)
Jun 07, 2016 1.960 2.040 1.960 2.010 10,405 +0.05(+2.55%)
Jun 06, 2016 2.000 2.020 1.950 1.960 34,753 -0.05(-2.49%)
Jun 03, 2016 1.970 2.020 1.970 2.010 7,154 +0.04(+2.03%)
Jun 02, 2016 2.000 2.040 1.970 1.970 7,530 +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.