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, 2015 1.540 1.580 1.500 1.502 36,387 -0.02(-1.21%)
Sep 29, 2015 1.650 1.650 1.510 1.520 42,730 -0.05(-3.18%)
Sep 28, 2015 1.610 1.610 1.550 1.570 36,782 -0.01(-0.63%)
Sep 25, 2015 1.639 1.640 1.567 1.580 42,191 -0.02(-1.25%)
Sep 24, 2015 1.670 1.670 1.600 1.600 9,103 +0.01(+0.64%)
Sep 23, 2015 1.650 1.660 1.570 1.590 28,772 -0.03(-1.86%)
Sep 22, 2015 1.680 1.680 1.610 1.620 28,579 -0.01(-0.61%)
Sep 21, 2015 1.680 1.690 1.620 1.630 15,477 -0.02(-1.21%)
Sep 18, 2015 1.640 1.680 1.610 1.650 22,733 +0.00(+0.00%)
Sep 17, 2015 1.670 1.680 1.650 1.650 12,884 +0.00(+0.00%)
Sep 16, 2015 1.670 1.726 1.650 1.650 142,220 -0.03(-1.79%)
Sep 15, 2015 1.920 1.920 1.680 1.680 140,209 -0.15(-8.20%)
Sep 14, 2015 1.670 1.870 1.650 1.830 77,018 +0.11(+6.39%)
Sep 11, 2015 1.680 1.740 1.650 1.720 39,138 +0.04(+2.39%)
Sep 10, 2015 1.631 1.680 1.630 1.680 216,619 +0.04(+2.38%)
Sep 09, 2015 1.650 1.650 1.640 1.641 18,270 -0.03(-1.74%)
Sep 08, 2015 1.650 1.670 1.630 1.670 24,818 +0.02(+1.21%)
Sep 04, 2015 1.670 1.650 1.650 1.650 28,400 +0.05(+3.12%)
Sep 03, 2015 1.580 1.610 1.580 1.600 5,232 -0.01(-0.62%)
Sep 02, 2015 1.670 1.670 1.576 1.610 65,172 -0.06(-3.59%)
Sep 01, 2015 1.620 1.670 1.610 1.670 27,309 +0.02(+1.21%)
Aug 31, 2015 1.540 1.670 1.540 1.650 23,501 +0.08(+5.10%)
Aug 28, 2015 1.620 1.620 1.570 1.570 7,796 -0.04(-2.48%)
Aug 27, 2015 1.652 1.670 1.610 1.610 10,036 -0.01(-0.72%)
Aug 26, 2015 1.610 1.640 1.581 1.622 22,776 +0.01(+0.72%)
Aug 25, 2015 1.610 1.630 1.570 1.610 11,773 +0.01(+0.75%)
Aug 24, 2015 1.600 1.620 1.550 1.598 67,231 -0.02(-1.36%)
Aug 21, 2015 1.650 1.650 1.601 1.620 11,775 -0.01(-0.61%)
Aug 20, 2015 1.650 1.670 1.620 1.630 33,914 -0.05(-2.98%)
Aug 19, 2015 1.700 1.700 1.660 1.680 19,120 +0.00(+0.00%)
Aug 18, 2015 1.660 1.700 1.630 1.680 36,858 +0.05(+3.07%)
Aug 17, 2015 1.620 1.680 1.620 1.630 17,265 +0.01(+0.62%)
Aug 14, 2015 1.660 1.700 1.620 1.620 10,780 -0.07(-4.14%)
Aug 13, 2015 1.673 1.700 1.670 1.690 10,980 -0.01(-0.59%)
Aug 12, 2015 1.700 1.700 1.661 1.700 30,546 +0.00(+0.00%)
Aug 11, 2015 1.610 1.700 1.560 1.700 59,494 +0.09(+5.59%)
Aug 10, 2015 1.580 1.610 1.530 1.610 50,899 +0.03(+1.90%)
Aug 07, 2015 1.600 1.610 1.570 1.580 21,251 -0.03(-1.86%)
Aug 06, 2015 1.620 1.660 1.600 1.610 11,766 -0.02(-1.23%)
Aug 05, 2015 1.640 1.640 1.620 1.630 9,123 -0.01(-0.61%)
Aug 04, 2015 1.660 1.660 1.620 1.640 34,448 +0.02(+1.23%)
Aug 03, 2015 1.670 1.690 1.620 1.620 44,115 +0.00(+0.00%)
Jul 31, 2015 1.670 1.700 1.620 1.620 22,498 +0.00(+0.00%)
Jul 30, 2015 1.620 1.680 1.600 1.620 16,680 +0.03(+1.89%)
Jul 29, 2015 1.500 1.600 1.500 1.590 31,211 +0.09(+6.00%)
Jul 28, 2015 1.750 1.750 1.500 1.500 63,383 -0.17(-10.18%)
Jul 27, 2015 1.680 1.720 1.650 1.670 31,916 -0.04(-2.34%)
Jul 24, 2015 1.680 1.770 1.680 1.710 12,569 +0.00(+0.00%)
Jul 23, 2015 1.660 1.740 1.660 1.710 53,956 +0.01(+0.59%)
Jul 22, 2015 1.700 1.730 1.700 1.700 12,055 -0.03(-1.73%)
Jul 21, 2015 1.796 1.800 1.720 1.730 45,945 -0.04(-2.26%)
Jul 20, 2015 1.850 1.870 1.770 1.770 66,450 -0.03(-1.67%)
Jul 17, 2015 1.840 1.850 1.800 1.800 29,424 +0.00(+0.00%)
Jul 16, 2015 1.770 1.850 1.770 1.800 42,998 +0.07(+4.05%)
Jul 15, 2015 1.790 1.790 1.690 1.730 74,740 -0.02(-1.14%)
Jul 14, 2015 1.780 1.780 1.750 1.750 28,459 -0.01(-0.57%)
Jul 13, 2015 1.800 1.800 1.750 1.760 14,445 +0.00(+0.00%)
Jul 10, 2015 1.800 1.807 1.760 1.760 16,774 -0.02(-1.12%)
Jul 09, 2015 1.796 1.800 1.760 1.780 16,661 +0.06(+3.49%)
Jul 08, 2015 1.720 1.780 1.650 1.720 11,805 -0.03(-1.71%)
Jul 07, 2015 1.780 1.810 1.750 1.750 39,377 -0.03(-1.69%)
Jul 06, 2015 1.700 1.800 1.660 1.780 51,613 +0.08(+4.71%)
Jul 02, 2015 1.700 1.700 1.700 1.700 6,600 +0.02(+1.19%)
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.