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 (%)
Sep 30, 2004 11.55 12.08 11.50 12.02 71,700 +0.42(+3.62%)
Sep 29, 2004 11.35 11.60 11.30 11.60 65,000 +0.28(+2.47%)
Sep 28, 2004 11.26 11.48 11.25 11.32 49,200 +0.07(+0.62%)
Sep 27, 2004 11.10 11.38 11.05 11.25 47,000 +0.10(+0.90%)
Sep 24, 2004 11.17 11.21 11.10 11.15 31,400 +0.01(+0.09%)
Sep 23, 2004 11.14 11.15 11.03 11.14 43,300 +0.04(+0.36%)
Sep 22, 2004 11.05 11.10 10.85 11.10 48,200 +0.13(+1.19%)
Sep 21, 2004 10.92 11.00 10.82 10.97 77,000 +0.08(+0.73%)
Sep 20, 2004 10.50 10.89 10.37 10.89 170,400 +0.39(+3.71%)
Sep 17, 2004 10.18 10.59 10.13 10.50 100,600 +0.33(+3.24%)
Sep 16, 2004 9.990 10.25 9.950 10.17 192,900 +0.17(+1.70%)
Sep 15, 2004 11.35 11.35 9.550 10.00 430,300 -1.46(-12.74%)
Sep 14, 2004 11.25 11.50 11.20 11.46 71,300 +0.21(+1.87%)
Sep 13, 2004 11.20 11.39 11.05 11.25 21,300 -0.04(-0.35%)
Sep 10, 2004 11.35 11.43 11.22 11.29 24,000 -0.11(-0.96%)
Sep 09, 2004 11.52 11.52 11.20 11.40 36,700 -0.07(-0.61%)
Sep 08, 2004 11.43 11.51 11.40 11.47 26,700 +0.04(+0.35%)
Sep 07, 2004 11.30 11.64 11.25 11.43 60,900 +0.25(+2.24%)
Sep 03, 2004 11.14 11.19 11.05 11.18 51,600 +0.08(+0.72%)
Sep 02, 2004 11.03 11.15 11.03 11.10 16,400 +0.04(+0.36%)
Sep 01, 2004 11.05 11.20 10.90 11.06 93,600 -0.07(-0.63%)
Aug 31, 2004 11.08 11.28 11.08 11.13 26,300 +0.06(+0.54%)
Aug 30, 2004 11.60 11.60 11.00 11.07 31,600 -0.50(-4.32%)
Aug 27, 2004 11.55 11.69 11.50 11.57 20,400 +0.03(+0.26%)
Aug 26, 2004 11.35 11.59 11.28 11.54 21,300 +0.14(+1.23%)
Aug 25, 2004 11.35 11.45 11.17 11.40 30,300 +0.02(+0.18%)
Aug 24, 2004 11.45 11.54 11.14 11.38 62,300 +0.03(+0.26%)
Aug 23, 2004 11.43 11.49 11.26 11.35 37,700 +0.02(+0.18%)
Aug 20, 2004 11.03 11.40 10.95 11.33 88,900 +0.30(+2.72%)
Aug 19, 2004 11.35 11.44 10.80 11.03 94,800 -0.41(-3.58%)
Aug 18, 2004 11.35 11.49 11.10 11.44 63,100 -0.06(-0.52%)
Aug 17, 2004 11.55 11.60 11.41 11.50 53,800 +0.00(+0.00%)
Aug 16, 2004 11.58 11.58 11.42 11.50 17,500 -0.03(-0.26%)
Aug 13, 2004 11.40 11.60 11.40 11.53 25,400 +0.02(+0.17%)
Aug 12, 2004 11.80 12.00 11.50 11.51 36,400 -0.34(-2.87%)
Aug 11, 2004 11.57 11.89 11.55 11.85 66,900 +0.20(+1.72%)
Aug 10, 2004 11.59 11.75 11.32 11.65 88,200 +0.06(+0.52%)
Aug 09, 2004 11.46 11.63 11.40 11.59 65,800 -0.17(-1.45%)
Aug 06, 2004 12.15 12.15 11.75 11.76 67,200 -0.43(-3.53%)
Aug 05, 2004 12.20 12.34 12.00 12.19 42,500 -0.11(-0.89%)
Aug 04, 2004 12.29 12.30 12.00 12.30 43,100 +0.01(+0.08%)
Aug 03, 2004 12.24 12.29 12.14 12.29 21,700 -0.01(-0.08%)
Aug 02, 2004 12.20 12.43 11.95 12.30 68,600 +0.05(+0.41%)
Jul 30, 2004 12.15 12.25 12.08 12.25 38,800 +0.00(+0.00%)
Jul 29, 2004 12.25 12.39 12.08 12.25 52,600 +0.05(+0.41%)
Jul 28, 2004 12.40 12.40 12.01 12.20 64,000 -0.14(-1.13%)
Jul 27, 2004 12.40 12.54 12.10 12.34 68,000 -0.12(-0.96%)
Jul 26, 2004 12.36 12.55 12.12 12.46 47,400 +0.11(+0.89%)
Jul 23, 2004 12.35 12.45 12.25 12.35 41,900 +0.04(+0.32%)
Jul 22, 2004 12.10 12.40 11.95 12.31 65,700 +0.22(+1.82%)
Jul 21, 2004 12.20 12.30 12.00 12.09 54,000 -0.21(-1.71%)
Jul 20, 2004 12.30 12.41 12.11 12.30 41,700 +0.00(+0.00%)
Jul 19, 2004 12.29 12.30 11.55 12.30 138,900 +0.05(+0.41%)
Jul 16, 2004 12.30 12.50 12.18 12.25 281,100 +0.05(+0.41%)
Jul 15, 2004 13.01 13.20 12.15 12.20 555,500 -0.91(-6.94%)
Jul 14, 2004 13.19 13.26 13.00 13.11 17,400 -0.13(-0.98%)
Jul 13, 2004 13.20 13.35 13.16 13.24 13,900 -0.05(-0.38%)
Jul 12, 2004 13.25 13.40 13.15 13.29 23,100 -0.01(-0.08%)
Jul 09, 2004 13.25 13.31 13.16 13.30 38,400 +0.15(+1.14%)
Jul 08, 2004 13.45 13.59 13.01 13.15 50,300 -0.40(-2.95%)
Jul 07, 2004 13.75 13.85 13.55 13.55 65,200 -0.10(-0.73%)
Jul 06, 2004 13.65 13.70 13.55 13.65 76,600 +0.10(+0.74%)
Jul 02, 2004 13.51 13.75 13.40 13.55 42,800 +0.05(+0.37%)
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.