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 28, 2004 14.90 15.00 14.67 14.70 32,400 -0.15(-1.01%)
May 27, 2004 14.70 14.90 14.56 14.85 73,300 +0.25(+1.71%)
May 26, 2004 14.45 14.69 14.45 14.60 48,200 +0.15(+1.04%)
May 25, 2004 13.98 14.45 13.98 14.45 124,200 +0.47(+3.36%)
May 24, 2004 13.95 14.10 13.85 13.98 23,900 -0.02(-0.14%)
May 21, 2004 13.96 14.14 13.86 14.00 48,300 +0.05(+0.36%)
May 20, 2004 14.15 14.20 13.70 13.95 37,800 -0.35(-2.45%)
May 19, 2004 14.25 14.50 14.15 14.30 62,900 +0.10(+0.70%)
May 18, 2004 13.80 14.25 13.80 14.20 46,600 +0.30(+2.16%)
May 17, 2004 14.00 14.00 13.75 13.90 27,500 -0.10(-0.71%)
May 14, 2004 14.70 14.70 13.94 14.00 55,600 -0.65(-4.44%)
May 13, 2004 14.10 14.90 14.10 14.65 154,300 +0.45(+3.17%)
May 12, 2004 14.05 14.30 13.40 14.20 101,700 -0.10(-0.70%)
May 11, 2004 14.20 14.45 14.10 14.30 72,100 +0.05(+0.35%)
May 10, 2004 14.80 15.00 14.07 14.25 164,600 -1.35(-8.65%)
May 07, 2004 15.60 15.75 15.44 15.60 61,100 -0.01(-0.06%)
May 06, 2004 15.98 16.00 15.55 15.61 48,900 -0.37(-2.32%)
May 05, 2004 15.41 16.00 15.40 15.98 68,800 +0.49(+3.16%)
May 04, 2004 15.45 15.65 15.30 15.49 84,400 -0.07(-0.45%)
May 03, 2004 15.50 15.56 15.21 15.56 153,500 -0.29(-1.83%)
Apr 30, 2004 16.00 16.30 15.50 15.85 74,200 -0.25(-1.55%)
Apr 29, 2004 15.95 16.15 15.60 16.10 143,100 +0.05(+0.31%)
Apr 28, 2004 17.37 17.37 15.64 16.05 412,800 -1.55(-8.81%)
Apr 27, 2004 17.85 17.85 17.52 17.60 60,500 -0.19(-1.07%)
Apr 26, 2004 18.12 18.20 17.65 17.79 76,500 -0.41(-2.25%)
Apr 23, 2004 17.65 18.24 17.45 18.20 116,600 +0.61(+3.47%)
Apr 22, 2004 17.35 17.79 17.26 17.59 83,200 +0.24(+1.38%)
Apr 21, 2004 17.45 17.50 17.21 17.35 83,500 -0.35(-1.98%)
Apr 20, 2004 17.90 17.90 17.70 17.70 37,100 -0.13(-0.73%)
Apr 19, 2004 17.80 17.90 17.40 17.83 82,200 -0.12(-0.67%)
Apr 16, 2004 18.05 18.14 17.85 17.95 73,600 -0.04(-0.22%)
Apr 15, 2004 18.30 18.45 17.95 17.99 78,600 -0.31(-1.69%)
Apr 14, 2004 17.40 18.80 17.01 18.30 295,300 +0.75(+4.27%)
Apr 13, 2004 18.93 18.93 17.40 17.55 185,600 -1.38(-7.29%)
Apr 12, 2004 18.88 19.04 18.85 18.93 85,800 +0.06(+0.32%)
Apr 08, 2004 18.80 19.00 18.76 18.87 90,900 +0.07(+0.37%)
Apr 07, 2004 18.80 19.00 18.70 18.80 109,500 -0.20(-1.05%)
Apr 06, 2004 20.40 20.54 18.37 19.00 400,500 -1.33(-6.54%)
Apr 05, 2004 19.50 21.45 19.50 20.33 494,400 +1.08(+5.61%)
Apr 02, 2004 19.15 19.25 18.65 19.25 209,800 +0.17(+0.89%)
Apr 01, 2004 18.87 19.12 18.85 19.08 139,900 +0.33(+1.76%)
Mar 31, 2004 18.80 18.86 18.70 18.75 118,100 +0.06(+0.32%)
Mar 30, 2004 18.85 18.85 18.50 18.69 142,200 +0.09(+0.48%)
Mar 29, 2004 18.05 19.20 17.90 18.60 455,200 +1.15(+6.59%)
Mar 26, 2004 17.15 17.80 16.92 17.45 203,200 +0.46(+2.71%)
Mar 25, 2004 17.49 17.78 16.80 16.99 185,100 -0.42(-2.41%)
Mar 24, 2004 17.30 17.69 17.29 17.41 201,500 +0.21(+1.22%)
Mar 23, 2004 16.60 17.30 16.50 17.20 166,600 +0.80(+4.88%)
Mar 22, 2004 16.00 16.60 16.00 16.40 175,800 +0.45(+2.82%)
Mar 19, 2004 15.84 16.04 15.84 15.95 38,300 +0.15(+0.95%)
Mar 18, 2004 15.78 15.84 15.65 15.80 48,600 +0.07(+0.45%)
Mar 17, 2004 15.74 15.79 15.70 15.73 25,400 +0.01(+0.06%)
Mar 16, 2004 15.75 15.90 15.62 15.72 60,200 -0.03(-0.19%)
Mar 15, 2004 15.95 15.95 15.75 15.75 45,000 -0.11(-0.69%)
Mar 12, 2004 15.80 15.98 15.80 15.86 40,300 +0.11(+0.70%)
Mar 11, 2004 15.85 15.89 15.75 15.75 33,000 -0.10(-0.63%)
Mar 10, 2004 15.87 16.00 15.84 15.85 12,800 +0.00(+0.00%)
Mar 09, 2004 15.75 15.89 15.50 15.85 41,600 +0.02(+0.13%)
Mar 08, 2004 15.96 16.00 15.80 15.83 38,100 -0.08(-0.50%)
Mar 05, 2004 15.95 16.24 15.80 15.91 59,800 +0.15(+0.95%)
Mar 04, 2004 15.70 15.90 15.70 15.76 36,900 +0.11(+0.70%)
Mar 03, 2004 15.65 15.90 15.55 15.65 125,300 +0.10(+0.64%)
Mar 02, 2004 15.65 15.70 15.30 15.55 106,100 -0.15(-0.96%)
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.