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 (%)
Dec 29, 2017 2.670 2.670 2.670 0 +0.07(+2.69%)
Dec 28, 2017 2.620 2.660 2.550 2.600 29,549 +0.03(+1.17%)
Dec 27, 2017 2.440 2.570 2.424 2.570 25,111 +0.16(+6.64%)
Dec 26, 2017 2.520 2.560 2.410 2.410 42,235 -0.14(-5.49%)
Dec 22, 2017 2.520 2.570 2.410 2.550 20,823 +0.00(+0.00%)
Dec 21, 2017 2.550 2.590 2.440 2.550 26,056 +0.05(+2.00%)
Dec 20, 2017 2.560 2.670 2.370 2.500 79,417 +0.09(+3.73%)
Dec 19, 2017 2.410 2.600 2.410 2.410 111,944 -0.01(-0.41%)
Dec 18, 2017 2.500 2.580 2.420 2.420 22,514 -0.08(-3.20%)
Dec 15, 2017 2.750 2.750 2.441 2.500 85,476 -0.18(-6.72%)
Dec 14, 2017 2.760 2.850 2.680 2.680 47,302 -0.05(-1.83%)
Dec 13, 2017 2.700 2.770 2.660 2.730 22,344 +0.04(+1.49%)
Dec 12, 2017 2.740 2.856 2.610 2.690 36,508 +0.02(+0.56%)
Dec 11, 2017 2.740 2.745 2.520 2.675 115,238 +0.02(+0.94%)
Dec 08, 2017 2.680 2.749 2.546 2.650 48,116 +0.03(+1.15%)
Dec 07, 2017 2.500 2.620 2.400 2.620 135,515 +0.18(+7.38%)
Dec 06, 2017 2.550 2.550 2.380 2.440 49,409 -0.11(-4.31%)
Dec 05, 2017 2.380 2.550 2.340 2.550 40,421 +0.14(+5.81%)
Dec 04, 2017 2.440 2.440 2.350 2.410 29,957 +0.03(+1.26%)
Dec 01, 2017 2.340 2.410 2.280 2.380 51,746 +0.00(+0.00%)
Nov 30, 2017 2.350 2.400 2.233 2.380 142,505 +0.06(+2.59%)
Nov 29, 2017 2.310 2.379 2.240 2.320 45,466 -0.01(-0.43%)
Nov 28, 2017 2.400 2.410 2.310 2.330 18,314 +0.02(+0.87%)
Nov 27, 2017 2.470 2.520 2.310 2.310 55,097 -0.13(-5.33%)
Nov 24, 2017 2.370 2.440 2.300 2.440 35,944 +0.09(+3.83%)
Nov 22, 2017 2.360 2.558 2.315 2.350 93,817 -0.05(-2.08%)
Nov 21, 2017 2.370 2.470 2.250 2.400 111,262 +0.05(+2.13%)
Nov 20, 2017 2.430 2.560 2.305 2.350 90,530 -0.09(-3.69%)
Nov 17, 2017 2.290 2.440 2.280 2.440 60,597 +0.07(+2.95%)
Nov 16, 2017 2.350 2.440 2.190 2.370 123,626 +0.00(+0.00%)
Nov 15, 2017 2.440 2.440 2.280 2.370 26,763 +0.02(+0.85%)
Nov 14, 2017 2.320 2.470 2.200 2.350 68,050 +0.06(+2.62%)
Nov 13, 2017 2.280 2.330 2.081 2.290 77,969 +0.02(+0.88%)
Nov 10, 2017 2.140 2.386 2.140 2.270 52,939 +0.06(+2.71%)
Nov 09, 2017 2.195 2.260 2.060 2.210 68,568 +0.04(+1.84%)
Nov 08, 2017 2.180 2.255 2.080 2.170 72,754 -0.00(-0.23%)
Nov 07, 2017 2.040 2.175 2.040 2.175 54,896 +0.02(+0.93%)
Nov 06, 2017 2.220 2.220 2.155 2.155 12,431 -0.03(-1.33%)
Nov 03, 2017 2.130 2.200 2.120 2.184 31,616 +0.04(+2.06%)
Nov 02, 2017 2.100 2.180 1.870 2.140 58,012 +0.01(+0.47%)
Nov 01, 2017 2.130 2.180 2.100 2.130 32,143 -0.03(-1.39%)
Oct 31, 2017 2.160 2.170 2.047 2.160 47,163 +0.07(+3.35%)
Oct 30, 2017 2.170 2.020 2.090 67,591 -0.08(-3.69%)
Oct 27, 2017 2.210 2.210 2.160 2.170 4,114 -0.04(-1.81%)
Oct 26, 2017 2.190 2.210 2.172 2.210 12,204 +0.04(+1.84%)
Oct 25, 2017 2.222 2.222 2.170 2.170 11,318 -0.05(-2.30%)
Oct 24, 2017 2.259 2.260 2.210 2.221 3,261 -0.02(-0.84%)
Oct 23, 2017 2.230 2.250 2.230 2.240 4,987 -0.01(-0.44%)
Oct 20, 2017 2.290 2.290 2.240 2.250 8,375 -0.04(-1.75%)
Oct 19, 2017 2.320 2.390 2.230 2.290 20,354 +0.01(+0.44%)
Oct 18, 2017 2.280 2.290 2.270 2.280 9,076 +0.01(+0.44%)
Oct 17, 2017 2.390 2.390 2.270 2.270 16,213 -0.08(-3.36%)
Oct 16, 2017 2.370 2.370 2.310 2.349 7,008 -0.05(-2.12%)
Oct 13, 2017 2.420 2.420 2.370 2.400 5,637 +0.01(+0.42%)
Oct 12, 2017 2.420 2.440 2.370 2.390 15,034 -0.03(-1.24%)
Oct 11, 2017 2.410 2.430 2.371 2.420 4,731 +0.02(+0.83%)
Oct 10, 2017 2.420 2.420 2.383 2.400 7,850 +0.00(+0.00%)
Oct 09, 2017 2.410 2.430 2.371 2.400 22,054 +0.00(+0.00%)
Oct 06, 2017 2.360 2.400 2.300 2.400 15,480 +0.01(+0.42%)
Oct 05, 2017 2.369 2.390 2.350 2.390 19,983 +0.06(+2.58%)
Oct 04, 2017 2.310 2.360 2.271 2.330 11,251 +0.01(+0.43%)
Oct 03, 2017 2.370 2.400 2.320 2.320 41,317 -0.05(-2.11%)
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.