Nevada Gold & Casino Inc $1.20

down -0.03


28/7/2014 04:00 PM  |  AMEX : UWN  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UWN historical data

Date Open High Low Close Volume
7/28/20141.241.251.201.2016,182
7/25/20141.201.251.161.2330,908
7/24/20141.231.251.201.2513,942
7/23/20141.211.251.211.2313,413
7/22/20141.191.231.191.2315,828
7/21/20141.161.191.161.1737,890
7/18/20141.161.201.151.1924,745
7/17/20141.171.171.151.1519,786
7/16/20141.131.171.131.1524,560
7/15/20141.151.171.131.1518,059
7/14/20141.061.161.051.1641,984
7/11/20141.051.061.051.062,272
7/10/20141.051.071.051.0718,500
7/9/20141.021.051.021.052,211
7/8/20141.051.061.031.0520,868
7/7/20141.001.061.001.0324,805
7/3/20141.011.031.011.0310,210
7/2/20141.041.081.011.0325,833
7/1/20141.051.061.041.0511,204
6/30/20141.061.071.001.0028,897
6/27/20141.041.051.031.0516,028
6/26/20141.001.021.001.0290,475
6/25/20141.011.051.001.0230,280
6/24/20141.001.041.001.0413,021
6/23/20141.041.051.011.0514,921
6/20/20141.051.051.001.057,418
6/19/20141.041.061.001.063,703
6/18/20141.031.061.031.0511,328
6/17/20141.011.031.011.03478
6/16/20141.031.031.001.0318,785
6/13/20141.031.031.011.039,669
6/12/20141.031.041.031.035,840
6/11/20141.011.050.981.053,011
6/10/20141.041.071.021.0563,031
6/9/20141.001.030.981.0327,728
6/6/20141.021.050.990.9956,507
6/5/20141.021.051.021.034,315
6/4/20141.061.071.031.0316,205
6/3/20141.041.051.041.05234
6/2/20141.041.051.041.042,300
5/30/20141.041.051.001.0218,628
5/29/20141.031.061.031.056,612
5/28/20141.061.081.001.0339,840
5/27/20141.051.051.001.0112,056
5/23/20141.021.031.001.0117,599
5/22/20141.011.061.001.0044,021
5/21/20141.001.030.951.0034,821
5/20/20141.001.011.001.01926
5/19/20141.041.041.011.023,900
5/16/20141.011.080.981.0774,141
5/15/20141.091.091.061.061,640
5/14/20141.071.111.051.0614,287
5/13/20141.101.101.081.102,180
5/12/20141.111.111.111.111,294
5/9/20141.061.111.061.115,824
5/8/20141.081.091.061.085,394
5/7/20141.081.111.061.062,307
5/6/20141.131.131.061.1044,867
5/5/20141.071.141.071.141,876
5/2/20141.141.151.091.125,870
5/1/20141.161.161.131.141,608
4/30/20141.161.231.141.1465,647
4/29/20141.201.201.101.1517,612
4/28/20141.121.161.111.1632,535
4/25/20141.121.171.111.1720,470
4/24/20141.121.141.111.1415,614
4/23/20141.121.151.121.15256
4/22/20141.151.181.151.151,455
4/21/20141.161.191.131.1713,177
4/17/20141.121.171.121.161,817
4/16/20141.141.161.141.146,060
4/15/20141.161.161.121.149,862
4/14/20141.201.201.141.1640,014
4/11/20141.211.211.201.20220
4/10/20141.211.231.191.219,200
4/9/20141.251.251.191.237,886
4/8/20141.191.231.191.2317,630
4/7/20141.221.221.191.217,225
4/4/20141.201.201.141.199,336
4/3/20141.131.191.131.1910,601
4/2/20141.131.161.131.1414,867
4/1/20141.151.231.111.1338,938
3/31/20141.161.191.151.1718,559
3/28/20141.181.191.151.1915,696
3/27/20141.151.191.131.1624,510
3/26/20141.221.221.131.1388,675
3/25/20141.241.291.211.2321,510
3/24/20141.201.281.201.2726,685
3/21/20141.261.301.201.2543,990
3/20/20141.261.271.221.2528,674
3/19/20141.291.301.211.2483,656
3/18/20141.421.421.161.2159,414
3/17/20141.401.441.401.4416,291
3/14/20141.371.421.371.4027,469
3/13/20141.411.411.321.3430,581
3/12/20141.361.411.321.4086,170
3/11/20141.461.461.361.4165,062
3/10/20141.411.421.361.4225,078
3/7/20141.401.421.381.415,360
3/6/20141.421.421.371.4042,260
Trading Center