$2.13 +0.03 (%) Nevada Gold & Casino Inc - NYSE Amex Equities

Aug. 26, 2016 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UWN historical data

Date Open High Low Close Volume
8/25/20162.082.152.072.1038,044
8/24/20162.012.102.012.0612,004
8/23/20162.122.122.052.0518,985
8/22/20162.082.122.042.1219,336
8/19/20162.062.072.062.075,079
8/18/20162.092.092.062.0619,186
8/17/20162.122.122.012.0953,725
8/16/20161.882.121.862.1274,135
8/15/20161.922.001.901.905,943
8/12/20161.871.991.861.954,717
8/11/20161.911.931.891.9220,828
8/10/20161.941.941.901.906,806
8/9/20161.971.981.891.9435,255
8/8/20161.982.001.971.973,869
8/5/20161.972.001.972.003,648
8/4/20162.002.001.971.996,707
8/3/20161.962.001.961.989,477
8/2/20161.962.021.961.9727,411
8/1/20161.952.001.901.9963,194
7/29/20161.992.001.931.9326,491
7/28/20161.931.971.851.9514,374
7/27/20161.971.971.881.8911,143
7/26/20161.951.991.881.9026,117
7/25/20161.881.901.871.9054,237
7/22/20161.951.951.851.898,013
7/21/20161.921.981.831.8974,103
7/20/20161.852.001.851.9251,549
7/19/20161.911.911.841.888,396
7/18/20161.851.921.851.9116,024
7/15/20161.831.861.831.852,312
7/14/20161.861.931.821.8215,655
7/13/20161.901.901.841.853,751
7/12/20161.791.951.761.9023,623
7/11/20161.831.831.751.8041,901
7/8/20161.931.941.831.8310,189
7/7/20161.891.931.881.923,354
7/6/20161.841.941.731.9045,021
7/5/20161.931.931.831.8565,232
7/1/20161.962.001.941.9426,579
6/30/20162.002.011.931.9312,896
6/29/20161.932.001.862.008,308
6/28/20161.881.991.871.9415,345
6/27/20161.921.951.861.8910,024
6/24/20161.912.001.901.9795,485
6/23/20161.902.001.891.9210,503
6/22/20161.901.901.891.893,785
6/21/20161.911.961.891.9010,098
6/20/20161.891.901.881.8818,375
6/17/20161.901.911.881.897,064
6/16/20161.911.921.901.904,151
6/15/20161.921.921.901.9110,792
6/14/20162.012.011.931.945,827
6/13/20161.911.951.901.9444,460
6/10/20161.961.991.961.9614,631
6/9/20161.942.031.941.958,868
6/8/20162.032.041.961.964,396
6/7/20161.962.041.962.0110,405
6/6/20162.002.021.951.9634,753
6/3/20161.972.031.972.017,154
6/2/20162.002.041.971.977,530
6/1/20162.002.031.971.9727,004
5/31/20162.002.052.002.0122,647
5/27/20162.062.062.002.0192,912
5/26/20161.972.011.971.9910,742
5/25/20161.972.001.951.973,280
5/24/20162.002.012.002.01396
5/23/20161.982.011.971.9815,602
5/20/20162.002.021.991.993,598
5/19/20162.002.031.992.001,863
5/18/20162.042.042.002.004,716
5/17/20162.082.081.991.9996,931
5/16/20161.992.061.992.059,749
5/13/20162.002.061.981.9912,645
5/12/20162.012.052.002.0014,263
5/11/20162.052.052.002.017,452
5/10/20162.062.062.062.06504
5/9/20162.042.062.032.065,668
5/6/20162.062.061.972.0326,469
5/5/20162.022.062.022.028,712
5/4/20162.032.092.012.01283,477
5/3/20162.062.082.042.0420,977
5/2/20162.072.102.042.0519,426
4/29/20162.052.072.032.0512,746
4/28/20162.042.092.032.0514,942
4/27/20162.032.082.032.04893
4/26/20162.062.062.012.0421,582
4/25/20162.012.122.012.099,162
4/22/20162.052.101.972.0128,761
4/21/20162.122.122.022.0438,631
4/20/20162.082.122.082.0917,312
4/19/20162.112.112.062.0723,497
4/18/20162.062.122.052.0713,173
4/15/20162.122.162.072.0722,742
4/14/20162.142.182.102.1215,144
4/13/20162.112.172.102.1517,514
4/12/20162.152.192.082.1321,251
4/11/20162.122.172.082.1239,708
4/8/20162.152.182.092.1212,830
4/7/20162.192.202.112.155,569
4/6/20162.122.192.102.1425,166
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center