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 31, 2006 7.490 7.550 7.270 7.350 73,000 -0.14(-1.87%)
May 30, 2006 7.920 7.920 7.310 7.490 94,900 -0.41(-5.19%)
May 26, 2006 8.200 8.260 7.900 7.900 168,100 -0.37(-4.47%)
May 25, 2006 8.370 8.470 8.100 8.270 119,600 -0.19(-2.25%)
May 24, 2006 8.400 8.550 8.370 8.460 29,100 -0.04(-0.47%)
May 23, 2006 8.510 8.600 8.440 8.500 78,000 -0.10(-1.16%)
May 22, 2006 8.700 8.750 8.550 8.600 21,800 -0.08(-0.92%)
May 19, 2006 8.670 8.850 8.650 8.680 21,800 -0.11(-1.25%)
May 18, 2006 8.900 8.900 8.670 8.790 16,100 -0.16(-1.79%)
May 17, 2006 8.940 8.950 8.850 8.950 10,300 -0.05(-0.56%)
May 16, 2006 9.000 9.040 8.950 9.000 2,900 +0.06(+0.67%)
May 15, 2006 9.050 9.070 8.850 8.940 7,300 -0.16(-1.76%)
May 12, 2006 9.000 9.100 8.950 9.100 4,900 +0.10(+1.11%)
May 11, 2006 9.000 9.000 8.890 9.000 17,100 -0.07(-0.77%)
May 10, 2006 9.100 9.100 8.950 9.070 16,400 -0.03(-0.33%)
May 09, 2006 9.220 9.300 9.100 9.100 16,700 -0.20(-2.15%)
May 08, 2006 9.250 9.340 9.240 9.300 11,900 -0.12(-1.27%)
May 05, 2006 9.420 9.430 9.400 9.420 1,900 +0.02(+0.21%)
May 04, 2006 9.400 9.410 9.400 9.400 1,800 -0.06(-0.63%)
May 03, 2006 9.450 9.460 9.410 9.460 9,700 -0.04(-0.42%)
May 02, 2006 9.550 9.600 9.450 9.500 18,200 +0.00(+0.00%)
May 01, 2006 9.500 9.570 9.450 9.500 21,000 +0.00(+0.00%)
Apr 28, 2006 9.450 9.500 9.400 9.500 8,400 -0.01(-0.11%)
Apr 27, 2006 9.600 9.650 9.500 9.510 10,000 -0.04(-0.42%)
Apr 26, 2006 9.200 9.550 9.200 9.550 31,800 +0.33(+3.58%)
Apr 25, 2006 9.250 9.290 9.150 9.220 15,700 -0.06(-0.65%)
Apr 24, 2006 9.200 9.300 9.200 9.280 18,900 +0.08(+0.87%)
Apr 21, 2006 9.200 9.240 9.200 9.200 3,500 -0.05(-0.53%)
Apr 20, 2006 9.200 9.249 9.200 9.249 1,800 +0.05(+0.53%)
Apr 19, 2006 9.200 9.253 9.200 9.200 800 -0.05(-0.54%)
Apr 18, 2006 9.200 9.300 9.200 9.250 55,200 -0.02(-0.22%)
Apr 17, 2006 9.200 9.300 9.200 9.270 11,400 +0.00(+0.00%)
Apr 13, 2006 9.300 9.300 9.260 9.270 8,700 -0.03(-0.32%)
Apr 12, 2006 9.260 9.340 9.260 9.300 5,300 +0.04(+0.43%)
Apr 11, 2006 9.250 9.310 9.250 9.260 6,500 -0.04(-0.43%)
Apr 10, 2006 9.300 9.310 9.170 9.300 13,800 -0.06(-0.64%)
Apr 07, 2006 9.450 9.450 9.360 9.360 5,400 -0.09(-0.95%)
Apr 06, 2006 9.400 9.490 9.400 9.450 5,300 +0.00(+0.00%)
Apr 05, 2006 9.430 9.500 9.430 9.450 3,800 -0.03(-0.32%)
Apr 04, 2006 9.550 9.550 9.400 9.480 19,000 -0.02(-0.21%)
Apr 03, 2006 9.390 9.500 9.350 9.500 13,500 +0.11(+1.17%)
Mar 31, 2006 9.350 9.390 9.330 9.390 12,500 +0.09(+0.97%)
Mar 30, 2006 9.300 9.380 9.270 9.300 24,400 -0.06(-0.64%)
Mar 29, 2006 9.300 9.390 9.280 9.360 4,800 +0.06(+0.65%)
Mar 28, 2006 9.500 9.500 9.290 9.300 13,600 -0.28(-2.92%)
Mar 27, 2006 9.600 9.700 9.550 9.580 8,200 -0.06(-0.62%)
Mar 24, 2006 9.590 9.640 9.500 9.640 8,500 +0.04(+0.42%)
Mar 23, 2006 9.640 9.700 9.550 9.600 26,500 +0.08(+0.84%)
Mar 22, 2006 9.350 9.700 9.350 9.520 28,800 +0.18(+1.93%)
Mar 21, 2006 9.480 9.480 9.301 9.340 4,500 -0.10(-1.06%)
Mar 20, 2006 9.450 9.460 9.362 9.440 5,600 -0.09(-0.94%)
Mar 17, 2006 9.510 9.580 9.460 9.530 18,100 +0.03(+0.32%)
Mar 16, 2006 9.360 9.520 9.360 9.500 7,100 +0.15(+1.60%)
Mar 15, 2006 9.100 9.420 9.100 9.350 17,300 +0.17(+1.85%)
Mar 14, 2006 9.250 9.250 9.170 9.180 22,000 -0.11(-1.18%)
Mar 13, 2006 9.320 9.320 9.230 9.290 27,600 -0.03(-0.32%)
Mar 10, 2006 9.110 9.320 9.110 9.320 23,300 +0.19(+2.08%)
Mar 09, 2006 9.030 9.140 9.000 9.130 38,900 +0.05(+0.55%)
Mar 08, 2006 9.180 9.200 9.080 9.080 30,000 -0.12(-1.30%)
Mar 07, 2006 9.400 9.600 9.030 9.200 52,800 -0.16(-1.71%)
Mar 06, 2006 9.550 9.650 9.350 9.360 26,100 -0.19(-1.99%)
Mar 03, 2006 9.150 9.550 9.031 9.550 33,200 +0.41(+4.49%)
Mar 02, 2006 9.330 9.330 8.700 9.140 499,900 -0.29(-3.08%)
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.