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 (%)
May 29, 2015 1.770 1.802 1.680 1.700 154,342 -0.13(-7.10%)
May 28, 2015 1.900 1.920 1.800 1.830 36,561 -0.08(-4.19%)
May 27, 2015 1.900 1.950 1.880 1.910 32,198 -0.08(-4.02%)
May 26, 2015 1.980 2.190 1.765 1.990 237,664 +0.01(+0.51%)
May 22, 2015 2.200 1.980 1.980 1.980 251,900 -0.21(-9.59%)
May 21, 2015 2.200 2.200 2.110 2.190 107,982 +0.01(+0.46%)
May 20, 2015 2.200 2.200 2.110 2.180 136,553 +0.01(+0.46%)
May 19, 2015 2.300 2.420 2.100 2.170 367,766 +0.02(+0.93%)
May 18, 2015 2.000 2.500 1.970 2.150 640,819 +0.25(+13.16%)
May 15, 2015 1.790 2.000 1.773 1.900 251,787 +0.16(+9.20%)
May 14, 2015 1.770 1.790 1.740 1.740 67,526 -0.03(-1.69%)
May 13, 2015 1.700 1.770 1.700 1.770 65,211 +0.08(+4.73%)
May 12, 2015 1.740 1.740 1.680 1.690 30,476 -0.03(-1.69%)
May 11, 2015 1.730 1.740 1.690 1.719 24,717 +0.02(+0.93%)
May 08, 2015 1.740 1.741 1.700 1.703 56,147 -0.01(-0.40%)
May 07, 2015 1.700 1.740 1.670 1.710 42,386 +0.00(+0.00%)
May 06, 2015 1.740 1.740 1.670 1.710 35,317 +0.01(+0.59%)
May 05, 2015 1.611 1.700 1.611 1.700 7,446 +0.02(+1.19%)
May 04, 2015 1.710 1.710 1.660 1.680 37,525 +0.00(+0.01%)
May 01, 2015 1.710 1.710 1.640 1.680 30,362 -0.00(-0.01%)
Apr 30, 2015 1.571 1.704 1.571 1.680 115,859 +0.10(+6.34%)
Apr 29, 2015 1.650 1.650 1.580 1.580 379,284 -0.08(-4.82%)
Apr 28, 2015 1.700 1.710 1.650 1.660 61,064 -0.04(-2.35%)
Apr 27, 2015 1.730 1.750 1.700 1.700 38,771 -0.04(-2.03%)
Apr 24, 2015 1.740 1.750 1.690 1.735 52,300 -0.00(-0.06%)
Apr 23, 2015 1.749 1.770 1.710 1.736 54,458 -0.00(-0.22%)
Apr 22, 2015 1.800 1.800 1.730 1.740 56,680 -0.07(-3.87%)
Apr 21, 2015 1.750 1.810 1.750 1.810 22,888 +0.09(+5.23%)
Apr 20, 2015 1.739 1.750 1.720 1.720 53,427 +0.00(+0.00%)
Apr 17, 2015 1.650 1.750 1.650 1.720 77,213 +0.04(+2.38%)
Apr 16, 2015 1.650 1.680 1.650 1.680 11,476 +0.02(+1.46%)
Apr 15, 2015 1.670 1.680 1.631 1.656 24,577 -0.01(-0.84%)
Apr 14, 2015 1.650 1.670 1.600 1.670 28,558 +0.03(+1.83%)
Apr 13, 2015 1.640 1.650 1.630 1.640 17,671 +0.03(+1.86%)
Apr 10, 2015 1.560 1.650 1.560 1.610 80,052 +0.01(+0.53%)
Apr 09, 2015 1.610 1.650 1.600 1.601 23,718 -0.05(-2.94%)
Apr 08, 2015 1.640 1.650 1.600 1.650 35,413 +0.04(+2.48%)
Apr 07, 2015 1.630 1.650 1.590 1.610 39,312 -0.03(-1.83%)
Apr 06, 2015 1.630 1.650 1.610 1.640 20,968 +0.09(+5.81%)
Apr 02, 2015 1.650 1.550 1.550 1.550 75,700 -0.05(-3.13%)
Apr 01, 2015 1.450 1.670 1.450 1.600 269,825 +0.15(+10.35%)
Mar 31, 2015 1.450 1.470 1.440 1.450 105,097 +0.00(+0.00%)
Mar 30, 2015 1.430 1.470 1.430 1.450 7,260 +0.00(+0.00%)
Mar 27, 2015 1.450 1.470 1.380 1.450 71,395 +0.00(+0.00%)
Mar 26, 2015 1.450 1.450 1.420 1.450 30,124 +0.03(+2.11%)
Mar 25, 2015 1.431 1.450 1.420 1.420 14,047 -0.01(-0.70%)
Mar 24, 2015 1.440 1.450 1.415 1.430 25,799 +0.00(+0.01%)
Mar 23, 2015 1.370 1.440 1.370 1.430 22,336 +0.08(+5.92%)
Mar 20, 2015 1.380 1.410 1.350 1.350 52,280 -0.05(-3.57%)
Mar 19, 2015 1.420 1.420 1.360 1.400 47,136 -0.02(-1.41%)
Mar 18, 2015 1.300 1.420 1.300 1.420 236,863 +0.13(+10.21%)
Mar 17, 2015 1.320 1.320 1.250 1.288 18,425 +0.01(+0.81%)
Mar 16, 2015 1.290 1.335 1.262 1.278 103,645 -0.00(-0.16%)
Mar 13, 2015 1.290 1.290 1.220 1.280 20,391 +0.00(+0.00%)
Mar 12, 2015 1.250 1.300 1.250 1.280 9,429 +0.03(+2.40%)
Mar 11, 2015 1.260 1.280 1.234 1.250 9,892 +0.01(+0.81%)
Mar 10, 2015 1.230 1.260 1.230 1.240 21,067 -0.01(-0.80%)
Mar 09, 2015 1.250 1.270 1.250 1.250 14,168 +0.00(+0.00%)
Mar 06, 2015 1.260 1.260 1.220 1.250 9,819 -0.01(-0.79%)
Mar 05, 2015 1.270 1.280 1.234 1.260 9,794 +0.00(+0.00%)
Mar 04, 2015 1.260 1.260 1.240 1.260 11,218 +0.00(+0.00%)
Mar 03, 2015 1.260 1.260 1.250 1.260 12,715 +0.03(+2.43%)
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.