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 (%)
Mar 31, 2017 2.140 2.140 2.090 2.130 9,429 -0.01(-0.47%)
Mar 30, 2017 2.110 2.140 2.070 2.140 26,620 +0.03(+1.42%)
Mar 29, 2017 2.094 2.140 2.020 2.110 30,076 +0.01(+0.48%)
Mar 28, 2017 2.120 2.140 2.100 2.100 17,191 -0.04(-1.87%)
Mar 27, 2017 2.140 2.140 2.110 2.140 4,700 +0.01(+0.47%)
Mar 24, 2017 2.140 2.150 2.050 2.130 7,553 +0.02(+0.95%)
Mar 23, 2017 2.115 2.117 2.090 2.110 24,397 +0.04(+1.93%)
Mar 22, 2017 2.170 2.170 2.070 2.070 58,017 -0.08(-3.72%)
Mar 21, 2017 2.153 2.170 2.150 2.150 3,961 +0.01(+0.46%)
Mar 20, 2017 2.130 2.170 2.114 2.140 13,172 -0.03(-1.38%)
Mar 17, 2017 1.930 2.170 1.930 2.170 56,260 +0.07(+3.12%)
Mar 16, 2017 2.080 2.110 1.983 2.104 48,584 +0.05(+2.65%)
Mar 15, 2017 2.050 2.110 2.050 2.050 32,663 -0.02(-0.97%)
Mar 14, 2017 2.090 2.110 2.000 2.070 23,272 -0.02(-0.96%)
Mar 13, 2017 2.070 2.120 1.950 2.090 19,581 -0.01(-0.48%)
Mar 10, 2017 2.110 2.140 2.080 2.100 18,080 +0.00(+0.00%)
Mar 09, 2017 2.100 2.110 2.060 2.100 12,030 -0.01(-0.47%)
Mar 08, 2017 2.080 2.130 2.080 2.110 2,317 +0.00(+0.00%)
Mar 07, 2017 2.150 2.150 2.080 2.110 46,316 -0.03(-1.40%)
Mar 06, 2017 2.090 2.140 2.037 2.140 50,135 +0.04(+1.80%)
Mar 03, 2017 2.120 2.120 2.040 2.102 37,995 +0.01(+0.58%)
Mar 02, 2017 2.080 2.130 2.030 2.090 89,457 +0.09(+4.50%)
Mar 01, 2017 2.070 2.102 2.000 2.000 106,347 -0.04(-1.96%)
Feb 28, 2017 2.133 2.133 2.040 2.040 58,715 -0.13(-5.99%)
Feb 27, 2017 2.070 2.170 2.050 2.170 55,436 +0.07(+3.33%)
Feb 24, 2017 2.073 2.112 2.050 2.100 54,411 +0.00(+0.00%)
Feb 23, 2017 2.088 2.150 2.080 2.100 47,905 +0.03(+1.45%)
Feb 22, 2017 2.150 2.150 2.010 2.070 37,306 -0.04(-1.90%)
Feb 21, 2017 2.100 2.170 2.100 2.110 17,500 -0.02(-0.94%)
Feb 17, 2017 2.130 2.130 2.130 0 +0.03(+1.43%)
Feb 16, 2017 2.120 2.140 2.090 2.100 6,482 -0.01(-0.47%)
Feb 15, 2017 2.120 2.120 2.080 2.110 17,186 -0.01(-0.47%)
Feb 14, 2017 2.087 2.140 2.020 2.120 24,201 +0.06(+2.91%)
Feb 13, 2017 2.140 2.140 2.030 2.060 2,805 -0.08(-3.74%)
Feb 10, 2017 2.070 2.169 2.069 2.140 7,402 +0.02(+0.94%)
Feb 09, 2017 2.050 2.150 2.050 2.120 10,632 +0.05(+2.42%)
Feb 08, 2017 2.050 2.140 2.020 2.070 6,814 +0.00(+0.00%)
Feb 07, 2017 2.050 2.110 2.030 2.070 7,318 -0.01(-0.48%)
Feb 06, 2017 2.140 2.140 2.030 2.080 3,182 -0.02(-0.95%)
Feb 03, 2017 2.130 2.140 2.080 2.100 25,143 +0.01(+0.55%)
Feb 02, 2017 2.010 2.160 2.010 2.089 93,363 +0.08(+4.21%)
Feb 01, 2017 2.010 2.010 2.000 2.004 6,746 +0.03(+1.74%)
Jan 31, 2017 1.980 2.010 1.970 1.970 10,216 -0.03(-1.50%)
Jan 30, 2017 1.950 2.010 1.950 2.000 31,325 +0.04(+2.04%)
Jan 27, 2017 1.960 2.010 1.850 1.960 123,818 -0.05(-2.49%)
Jan 26, 2017 1.970 2.010 1.960 2.010 11,972 -0.01(-0.50%)
Jan 25, 2017 1.990 2.030 1.990 2.020 11,413 +0.01(+0.49%)
Jan 24, 2017 1.960 2.030 1.960 2.010 21,909 +0.01(+0.50%)
Jan 23, 2017 1.960 2.000 1.940 2.000 65,185 +0.06(+3.09%)
Jan 20, 2017 1.950 2.005 1.918 1.940 50,774 -0.01(-0.51%)
Jan 19, 2017 2.030 2.030 1.923 1.950 41,644 -0.06(-2.99%)
Jan 18, 2017 1.990 2.020 1.990 2.010 1,380 +0.02(+1.01%)
Jan 17, 2017 1.900 2.030 1.900 1.990 12,799 -0.01(-0.50%)
Jan 13, 2017 2.000 2.000 2.000 0 +0.00(+0.01%)
Jan 12, 2017 1.950 2.020 1.950 2.000 11,124 +0.03(+1.52%)
Jan 11, 2017 2.000 2.010 1.970 1.970 4,319 -0.05(-2.48%)
Jan 10, 2017 2.010 2.030 2.000 2.020 2,143 +0.05(+2.54%)
Jan 09, 2017 1.970 2.030 1.970 1.970 13,224 +0.02(+1.03%)
Jan 06, 2017 1.950 2.010 1.950 1.950 55,592 -0.05(-2.50%)
Jan 05, 2017 1.850 2.010 1.850 2.000 88,482 +0.15(+8.11%)
Jan 04, 2017 1.830 1.950 1.830 1.850 21,725 +0.01(+0.54%)
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.