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, 2016 2.000 2.050 2.000 2.010 22,647 +0.00(+0.00%)
May 27, 2016 2.060 2.010 2.010 2.010 92,900 +0.02(+1.01%)
May 26, 2016 1.970 2.010 1.970 1.990 10,742 +0.02(+1.02%)
May 25, 2016 1.970 2.000 1.950 1.970 3,280 -0.04(-1.99%)
May 24, 2016 2.000 2.010 2.000 2.010 396 +0.03(+1.52%)
May 23, 2016 1.980 2.010 1.970 1.980 15,602 -0.01(-0.50%)
May 20, 2016 2.000 2.020 1.990 1.990 3,598 -0.01(-0.50%)
May 19, 2016 2.000 2.030 1.990 2.000 1,863 +0.00(+0.00%)
May 18, 2016 2.040 2.040 2.000 2.000 4,716 +0.01(+0.50%)
May 17, 2016 2.080 2.080 1.990 1.990 96,931 -0.06(-2.93%)
May 16, 2016 1.990 2.040 1.990 2.050 9,749 +0.06(+3.02%)
May 13, 2016 2.000 2.060 1.980 1.990 12,645 -0.01(-0.50%)
May 12, 2016 2.010 2.050 2.000 2.000 14,263 -0.01(-0.50%)
May 11, 2016 2.050 2.050 2.000 2.010 7,452 -0.05(-2.43%)
May 10, 2016 2.060 2.060 2.060 2.060 504 +0.00(+0.00%)
May 09, 2016 2.040 2.060 2.030 2.060 5,668 +0.03(+1.48%)
May 06, 2016 2.060 2.060 1.970 2.030 26,469 +0.01(+0.50%)
May 05, 2016 2.020 2.056 2.020 2.020 8,712 +0.01(+0.50%)
May 04, 2016 2.030 2.090 2.010 2.010 283,477 -0.03(-1.47%)
May 03, 2016 2.060 2.080 2.040 2.040 20,977 -0.01(-0.49%)
May 02, 2016 2.070 2.100 2.040 2.050 19,426 +0.00(+0.00%)
Apr 29, 2016 2.050 2.070 2.030 2.050 12,746 +0.00(+0.07%)
Apr 28, 2016 2.040 2.090 2.030 2.049 14,942 +0.01(+0.42%)
Apr 27, 2016 2.030 2.080 2.030 2.040 893 +0.00(+0.00%)
Apr 26, 2016 2.060 2.060 2.010 2.040 21,582 -0.05(-2.39%)
Apr 25, 2016 2.010 2.120 2.010 2.090 9,162 +0.08(+3.98%)
Apr 22, 2016 2.050 2.100 1.970 2.010 28,761 -0.03(-1.57%)
Apr 21, 2016 2.120 2.120 2.020 2.042 38,631 -0.05(-2.35%)
Apr 20, 2016 2.080 2.120 2.080 2.091 17,312 +0.02(+1.16%)
Apr 19, 2016 2.110 2.110 2.060 2.067 23,497 -0.00(-0.14%)
Apr 18, 2016 2.060 2.120 2.050 2.070 13,173 +0.00(+0.00%)
Apr 15, 2016 2.120 2.160 2.070 2.070 22,742 -0.05(-2.36%)
Apr 14, 2016 2.140 2.180 2.100 2.120 15,144 -0.03(-1.40%)
Apr 13, 2016 2.110 2.170 2.100 2.150 17,514 +0.02(+0.94%)
Apr 12, 2016 2.150 2.190 2.080 2.130 21,251 +0.01(+0.47%)
Apr 11, 2016 2.120 2.170 2.080 2.120 39,708 +0.00(+0.00%)
Apr 08, 2016 2.150 2.180 2.092 2.120 12,830 -0.03(-1.40%)
Apr 07, 2016 2.191 2.200 2.110 2.150 5,569 +0.01(+0.47%)
Apr 06, 2016 2.120 2.190 2.100 2.140 25,166 +0.00(+0.00%)
Apr 05, 2016 2.110 2.180 2.083 2.140 43,110 -0.01(-0.47%)
Apr 04, 2016 2.140 2.190 2.050 2.150 17,811 +0.02(+0.94%)
Apr 01, 2016 2.140 2.210 2.110 2.130 21,758 -0.02(-0.93%)
Mar 31, 2016 2.130 2.210 2.100 2.150 18,915 -0.02(-0.92%)
Mar 30, 2016 2.110 2.170 2.050 2.170 31,487 +0.07(+3.33%)
Mar 29, 2016 2.210 2.210 2.100 2.100 15,753 -0.04(-1.87%)
Mar 28, 2016 2.170 2.200 2.100 2.140 12,468 -0.03(-1.38%)
Mar 24, 2016 2.150 2.170 2.170 2.170 22,400 +0.01(+0.46%)
Mar 23, 2016 2.150 2.170 2.110 2.160 11,621 +0.01(+0.47%)
Mar 22, 2016 2.140 2.170 2.070 2.150 13,181 -0.01(-0.46%)
Mar 21, 2016 2.180 2.210 2.070 2.160 35,923 -0.02(-0.92%)
Mar 18, 2016 2.210 2.260 2.180 2.180 75,027 -0.04(-1.81%)
Mar 17, 2016 2.130 2.300 2.130 2.220 79,752 +0.07(+3.26%)
Mar 16, 2016 2.190 2.190 2.090 2.150 75,736 -0.01(-0.46%)
Mar 15, 2016 2.100 2.170 2.060 2.160 65,041 +0.06(+2.85%)
Mar 14, 2016 2.190 2.190 2.050 2.100 62,031 -0.09(-4.11%)
Mar 11, 2016 2.130 2.200 2.078 2.190 28,497 +0.02(+0.92%)
Mar 10, 2016 2.060 2.190 2.030 2.170 21,486 +0.01(+0.47%)
Mar 09, 2016 2.135 2.200 2.110 2.160 23,958 -0.00(-0.00%)
Mar 08, 2016 2.140 2.200 2.110 2.160 28,490 +0.03(+1.41%)
Mar 07, 2016 2.090 2.140 2.080 2.130 32,511 +0.08(+3.90%)
Mar 04, 2016 2.060 2.084 2.031 2.050 17,929 +0.04(+1.99%)
Mar 03, 2016 2.090 2.090 2.010 2.010 38,805 -0.05(-2.43%)
Mar 02, 2016 1.980 2.080 1.960 2.060 64,205 +0.05(+2.49%)
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.