$1.75 +0.04 (%) Nevada Gold & Casino Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UWN historical data

Date Open High Low Close Volume
12/2/20161.781.801.721.7513,061
12/1/20161.761.791.711.716,018
11/30/20161.751.801.721.7710,495
11/29/20161.671.771.671.7113,459
11/28/20161.651.721.651.663,611
11/25/20161.661.691.661.68659
11/23/20161.691.711.671.672,133
11/22/20161.651.721.651.7124,283
11/21/20161.671.701.651.655,446
11/18/20161.641.711.641.662,745
11/17/20161.661.721.661.7011,131
11/16/20161.701.701.661.681,332
11/15/20161.691.691.651.692,210
11/14/20161.651.721.651.688,607
11/11/20161.691.711.651.6810,902
11/10/20161.711.711.661.6810,367
11/9/20161.621.711.591.7012,822
11/8/20161.691.711.631.6522,469
11/7/20161.681.741.661.7120,060
11/4/20161.731.751.671.6714,041
11/3/20161.701.741.681.6813,680
11/2/20161.711.761.641.648,345
11/1/20161.681.711.681.69850
10/31/20161.701.751.701.7114,840
10/28/20161.681.721.621.726,416
10/27/20161.671.721.641.6811,639
10/26/20161.681.731.681.692,736
10/25/20161.681.761.681.689,718
10/24/20161.781.791.681.7433,966
10/21/20161.891.911.791.7915,232
10/20/20161.761.821.761.812,898
10/19/20161.811.811.771.774,414
10/18/20161.851.891.801.8211,932
10/17/20161.851.871.761.7926,133
10/14/20161.801.931.781.8241,139
10/13/20161.781.791.731.734,650
10/12/20161.741.761.731.761,701
10/11/20161.771.791.751.7815,531
10/10/20161.801.811.761.7616,865
10/7/20161.841.841.771.8216,938
10/6/20161.791.811.771.8123,816
10/5/20161.801.811.781.788,937
10/4/20161.811.811.781.7816,804
10/3/20161.811.811.721.7717,824
9/30/20161.831.831.791.796,629
9/29/20161.811.841.751.7926,206
9/28/20161.821.841.811.8116,116
9/27/20161.841.841.821.822,837
9/26/20161.831.871.821.83114,251
9/23/20161.831.861.821.8422,810
9/22/20161.751.881.751.8247,460
9/21/20161.761.871.751.7733,676
9/20/20161.721.791.711.7617,951
9/19/20161.761.801.711.7228,194
9/16/20161.851.861.731.79115,198
9/15/20162.002.001.551.73505,956
9/14/20162.022.102.012.0610,537
9/13/20162.062.122.022.0313,990
9/12/20162.082.112.022.034,939
9/9/20162.002.071.982.0611,847
9/8/20162.002.072.002.043,610
9/7/20162.052.072.002.0020,423
9/6/20162.002.112.002.0721,332
9/2/20162.092.092.012.0310,172
9/1/20162.032.082.032.0614,606
8/31/20162.062.122.022.0544,364
8/30/20162.112.112.082.0815,911
8/29/20162.172.172.102.115,256
8/26/20162.132.132.092.138,379
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center