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 30, 2008 1.150 1.210 1.100 1.150 16,598 -0.01(-0.86%)
May 29, 2008 1.150 1.190 1.150 1.160 16,444 +0.01(+0.87%)
May 28, 2008 1.150 1.160 1.100 1.150 30,591 +0.00(+0.00%)
May 27, 2008 1.200 1.210 1.150 1.150 23,383 -0.05(-4.17%)
May 26, 2008 1.160 1.210 1.150 1.200 0 +0.00(+0.00%)
May 23, 2008 1.160 1.210 1.150 1.200 23,295 +0.05(+4.35%)
May 22, 2008 1.190 1.200 1.150 1.150 5,400 -0.04(-3.36%)
May 21, 2008 1.160 1.200 1.150 1.190 16,100 +0.01(+0.85%)
May 20, 2008 1.210 1.210 1.160 1.180 13,957 +0.00(+0.00%)
May 19, 2008 1.180 1.200 1.150 1.180 44,392 +0.02(+1.54%)
May 16, 2008 1.150 1.190 1.140 1.162 27,390 +0.02(+1.94%)
May 15, 2008 1.110 1.150 1.110 1.140 9,300 +0.01(+0.88%)
May 14, 2008 1.120 1.150 1.110 1.130 10,086 -0.02(-1.74%)
May 13, 2008 1.150 1.170 1.110 1.150 30,775 +0.00(+0.00%)
May 12, 2008 1.112 1.150 1.110 1.150 30,508 +0.01(+0.88%)
May 09, 2008 1.130 1.150 1.130 1.140 14,700 +0.02(+1.79%)
May 08, 2008 1.130 1.150 1.120 1.120 29,200 +0.00(+0.00%)
May 07, 2008 1.120 1.140 1.120 1.120 5,500 -0.01(-0.88%)
May 06, 2008 1.137 1.150 1.120 1.130 6,294 -0.01(-0.88%)
May 05, 2008 1.140 1.150 1.100 1.140 8,953 +0.02(+1.79%)
May 02, 2008 1.120 1.160 1.100 1.120 7,276 +0.02(+1.82%)
May 01, 2008 1.110 1.120 1.070 1.100 39,700 -0.03(-3.08%)
Apr 30, 2008 1.180 1.180 1.100 1.135 34,600 -0.03(-2.16%)
Apr 29, 2008 1.170 1.170 1.120 1.160 4,855 +0.00(+0.00%)
Apr 28, 2008 1.110 1.170 1.110 1.160 6,126 +0.02(+1.84%)
Apr 25, 2008 1.110 1.150 1.100 1.139 16,600 +0.01(+0.80%)
Apr 24, 2008 1.100 1.150 1.100 1.130 8,000 -0.02(-1.74%)
Apr 23, 2008 1.130 1.150 1.100 1.150 10,100 +0.01(+0.88%)
Apr 22, 2008 1.090 1.150 1.090 1.140 20,100 +0.06(+5.56%)
Apr 21, 2008 1.100 1.150 1.080 1.080 19,100 -0.04(-3.57%)
Apr 18, 2008 1.120 1.180 1.090 1.120 36,037 +0.03(+2.75%)
Apr 17, 2008 1.120 1.190 1.090 1.090 47,800 +0.00(+0.00%)
Apr 16, 2008 1.110 1.190 1.060 1.090 60,047 -0.02(-1.80%)
Apr 15, 2008 1.150 1.180 1.100 1.110 45,150 -0.06(-5.13%)
Apr 14, 2008 1.160 1.270 1.140 1.170 48,891 -0.02(-1.68%)
Apr 11, 2008 1.220 1.220 1.170 1.190 11,500 -0.01(-0.83%)
Apr 10, 2008 1.200 1.220 1.200 1.200 10,351 -0.02(-1.64%)
Apr 09, 2008 1.240 1.250 1.220 1.220 9,500 +0.00(+0.00%)
Apr 08, 2008 1.250 1.280 1.210 1.220 12,400 +0.02(+1.67%)
Apr 07, 2008 1.290 1.290 1.200 1.200 7,800 +0.00(+0.00%)
Apr 04, 2008 1.220 1.250 1.200 1.200 8,400 -0.02(-1.64%)
Apr 03, 2008 1.260 1.350 1.160 1.220 54,300 -0.07(-5.43%)
Apr 02, 2008 1.290 1.350 1.263 1.290 7,500 +0.00(+0.00%)
Apr 01, 2008 1.290 1.300 1.260 1.290 19,400 +0.03(+2.38%)
Mar 31, 2008 1.220 1.270 1.195 1.260 296,795 +0.06(+5.00%)
Mar 28, 2008 1.180 1.250 1.180 1.200 22,100 +0.04(+3.45%)
Mar 27, 2008 1.200 1.250 1.140 1.160 95,500 -0.04(-3.33%)
Mar 26, 2008 1.320 1.330 1.200 1.200 44,600 -0.10(-7.69%)
Mar 25, 2008 1.270 1.340 1.270 1.300 27,010 +0.00(+0.00%)
Mar 24, 2008 1.230 1.300 1.230 1.300 14,300 +0.07(+5.69%)
Mar 21, 2008 1.200 1.290 1.200 1.230 5,550 +0.00(+0.00%)
Mar 20, 2008 1.200 1.290 1.200 1.230 5,550 -0.02(-1.60%)
Mar 19, 2008 1.240 1.290 1.240 1.250 8,888 +0.02(+1.62%)
Mar 18, 2008 1.240 1.240 1.220 1.230 10,000 -0.01(-0.80%)
Mar 17, 2008 1.130 1.240 1.130 1.240 10,500 +0.01(+0.81%)
Mar 14, 2008 1.280 1.300 1.210 1.230 15,900 -0.05(-3.90%)
Mar 13, 2008 1.180 1.300 1.170 1.280 53,400 -0.01(-0.78%)
Mar 12, 2008 1.260 1.300 1.180 1.290 9,400 +0.04(+3.20%)
Mar 11, 2008 1.320 1.340 1.110 1.250 58,257 -0.09(-6.72%)
Mar 10, 2008 1.380 1.400 1.320 1.340 16,000 -0.06(-4.29%)
Mar 07, 2008 1.530 1.530 1.400 1.400 23,300 -0.05(-3.45%)
Mar 06, 2008 1.350 1.450 1.350 1.450 27,100 +0.01(+0.69%)
Mar 05, 2008 1.300 1.450 1.290 1.440 22,800 +0.10(+7.46%)
Mar 04, 2008 1.250 1.350 1.250 1.340 33,900 +0.05(+3.88%)
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.