$1.61 -0.06 (%) Nevada Gold & Casino Inc - AMEX

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UWN historical data

Date Open High Low Close Volume
9/2/20151.671.671.581.6165,172
9/1/20151.621.671.611.6727,309
8/31/20151.541.671.541.6523,501
8/28/20151.621.621.571.577,796
8/27/20151.651.671.611.6110,036
8/26/20151.611.641.581.6222,776
8/25/20151.611.631.571.6111,773
8/24/20151.601.621.571.6067,231
8/21/20151.651.651.601.6211,775
8/20/20151.651.671.621.6333,914
8/19/20151.701.701.661.6819,120
8/18/20151.661.701.631.6836,858
8/17/20151.621.681.621.6317,265
8/14/20151.661.701.621.6210,780
8/13/20151.671.701.671.6910,980
8/12/20151.701.701.661.7030,546
8/11/20151.611.701.561.7059,494
8/10/20151.581.611.531.6150,899
8/7/20151.601.611.571.5821,251
8/6/20151.621.661.601.6111,766
8/5/20151.641.641.621.639,123
8/4/20151.661.661.621.6434,448
8/3/20151.671.691.621.6244,115
7/31/20151.671.701.621.6222,498
7/30/20151.621.681.601.6216,680
7/29/20151.501.601.501.5931,211
7/28/20151.751.751.501.5063,383
7/27/20151.681.721.651.6731,916
7/24/20151.681.771.681.7112,569
7/23/20151.661.741.661.7153,956
7/22/20151.701.731.701.7012,055
7/21/20151.801.801.721.7345,945
7/20/20151.851.871.771.7766,450
7/17/20151.841.851.801.8029,424
7/16/20151.771.851.771.8042,998
7/15/20151.791.791.691.7374,740
7/14/20151.781.781.751.7528,459
7/13/20151.801.801.751.7614,445
7/10/20151.801.811.761.7616,774
7/9/20151.801.801.761.7816,661
7/8/20151.721.781.651.7211,805
7/7/20151.781.811.751.7539,377
7/6/20151.701.801.661.7851,613
7/2/20151.701.721.701.706,585
7/1/20151.731.731.681.6816,401
6/30/20151.651.731.611.6538,332
6/29/20151.701.701.601.6789,685
6/26/20151.761.791.701.7415,471
6/25/20151.871.871.791.7925,287
6/24/20151.781.871.781.8316,374
6/23/20151.851.851.821.8417,306
6/22/20151.841.861.781.8231,349
6/19/20151.741.801.741.7943,492
6/18/20151.651.731.651.7123,338
6/17/20151.621.691.611.6949,937
6/16/20151.661.661.641.6523,459
6/15/20151.711.731.611.6532,552
6/12/20151.611.701.591.7023,258
6/11/20151.601.671.601.6112,997
6/10/20151.621.671.601.6338,663
6/9/20151.591.661.591.6329,833
6/8/20151.671.671.591.6043,181
6/5/20151.631.671.601.6761,470
6/4/20151.631.661.601.6363,195
6/3/20151.631.671.591.6548,717
6/2/20151.411.651.411.63158,890
6/1/20151.591.621.411.53512,925
5/29/20151.771.801.681.70154,342
5/28/20151.901.921.801.8336,561
5/27/20151.901.951.881.9132,198
5/26/20151.982.191.771.99237,664
5/22/20152.202.201.921.98251,907
5/21/20152.202.202.112.19107,982
5/20/20152.202.202.112.18136,553
5/19/20152.302.422.102.17367,766
5/18/20152.002.501.972.15640,819
5/15/20151.792.001.771.90251,787
5/14/20151.771.791.741.7467,526
5/13/20151.701.771.701.7765,211
5/12/20151.741.741.681.6930,476
5/11/20151.731.741.691.7224,717
5/8/20151.741.741.701.7056,147
5/7/20151.701.741.671.7142,386
5/6/20151.741.741.671.7135,317
5/5/20151.611.701.611.707,446
5/4/20151.711.711.661.6837,525
5/1/20151.711.711.641.6830,362
4/30/20151.571.701.571.68115,859
4/29/20151.651.651.581.58379,284
4/28/20151.701.711.651.6661,064
4/27/20151.731.751.701.7038,771
4/24/20151.741.751.691.7452,300
4/23/20151.751.771.711.7454,458
4/22/20151.801.801.731.7456,680
4/21/20151.751.811.751.8122,888
4/20/20151.741.751.721.7253,427
4/17/20151.651.751.651.7277,213
4/16/20151.651.681.651.6811,476
4/15/20151.671.681.631.6624,577
4/14/20151.651.671.601.6728,558
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!