$1.98 -0.21 (%) Nevada Gold & Casino Inc - AMEX

May. 22, 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
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
4/13/20151.641.651.631.6417,671
4/10/20151.561.651.561.6180,052
4/9/20151.611.651.601.6023,718
4/8/20151.641.651.601.6535,413
4/7/20151.631.651.591.6139,312
4/6/20151.631.651.611.6420,968
4/2/20151.651.651.551.5575,684
4/1/20151.451.671.451.60269,825
3/31/20151.451.471.441.45105,097
3/30/20151.431.471.431.457,260
3/27/20151.451.471.381.4571,395
3/26/20151.451.451.421.4530,124
3/25/20151.431.451.421.4214,047
3/24/20151.441.451.421.4325,799
3/23/20151.371.441.371.4322,336
3/20/20151.381.411.351.3552,280
3/19/20151.421.421.361.4047,136
3/18/20151.301.421.301.42236,863
3/17/20151.321.321.251.2918,425
3/16/20151.291.341.261.28103,645
3/13/20151.291.291.221.2820,391
3/12/20151.251.301.251.289,429
3/11/20151.261.281.231.259,892
3/10/20151.231.261.231.2421,067
3/9/20151.251.271.251.2514,168
3/6/20151.261.261.221.259,819
3/5/20151.271.281.231.269,794
3/4/20151.261.261.241.2611,218
3/3/20151.261.261.241.2612,715
3/2/20151.251.261.231.2362,214
2/27/20151.241.251.221.2529,685
2/26/20151.211.221.201.204,353
2/25/20151.221.231.221.2216,024
2/24/20151.241.241.211.218,839
2/23/20151.241.241.221.227,244
2/20/20151.231.231.211.2314,080
2/19/20151.221.221.181.204,576
2/18/20151.161.231.161.2117,935
2/17/20151.261.271.121.23106,227
2/13/20151.281.281.231.2432,706
2/12/20151.271.281.251.256,470
2/11/20151.261.291.261.277,860
2/10/20151.281.281.241.2511,390
2/9/20151.251.291.221.238,598
2/6/20151.271.291.231.2823,184
2/5/20151.251.281.241.252,989
2/4/20151.241.241.241.2410,520
2/3/20151.251.251.231.248,370
2/2/20151.251.251.221.242,458
1/30/20151.221.291.221.237,943
1/29/20151.251.291.251.277,648
1/28/20151.251.271.251.273,094
1/27/20151.271.271.241.2512,146
1/26/20151.271.291.251.2529,989
1/23/20151.251.271.231.2550,380
1/22/20151.241.241.221.2344,251
1/21/20151.241.281.221.2343,722
1/20/20151.301.301.241.2428,254
1/16/20151.051.251.011.24119,981
1/15/20151.271.301.271.3023,995
1/14/20151.331.341.251.2517,592
1/13/20151.341.341.321.3214,074
1/12/20151.301.341.281.3481,805
1/9/20151.251.291.251.2933,055
1/8/20151.231.251.221.252,321
1/7/20151.241.261.221.2522,601
1/6/20151.221.251.221.251,863
1/5/20151.261.261.221.235,849
1/2/20151.251.251.191.223,326
12/31/20141.271.281.221.2515,690
12/30/20141.281.281.231.278,789
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center