$2.07 +0.06 (%) Nevada Gold & Casino Inc - AMEX

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UWN historical data

Date Open High Low Close Volume
2/12/20161.952.071.952.0721,798
2/11/20162.012.071.872.0118,167
2/10/20161.872.031.872.0026,254
2/9/20162.002.041.982.0034,299
2/8/20162.092.091.972.0638,778
2/5/20162.132.142.032.046,131
2/4/20162.032.122.032.108,305
2/3/20162.142.142.042.0729,486
2/2/20162.142.142.082.0930,385
2/1/20162.182.182.102.148,708
1/29/20162.092.182.082.1818,868
1/28/20162.052.102.042.0924,688
1/27/20162.002.071.972.0326,369
1/26/20162.072.071.961.9749,065
1/25/20162.012.102.012.038,513
1/22/20162.062.092.002.0522,032
1/21/20162.012.071.982.0027,487
1/20/20162.032.091.952.03120,908
1/19/20161.902.041.902.0168,604
1/15/20162.162.201.962.0038,768
1/14/20162.172.172.022.1315,539
1/13/20162.202.202.062.1051,753
1/12/20162.132.222.132.1428,667
1/11/20161.702.192.062.1633,817
1/8/20162.172.262.062.1660,409
1/7/20162.302.402.162.2255,022
1/6/20162.392.402.312.39140,144
1/5/20162.332.462.332.40173,608
1/4/20162.392.402.212.33210,593
12/31/20152.232.362.112.25153,877
12/30/20152.132.192.132.19137,388
12/29/20152.062.252.012.1179,330
12/28/20152.052.052.042.0415,332
12/24/20152.042.052.032.042,891
12/23/20152.032.031.972.0218,717
12/22/20152.052.051.941.9723,631
12/21/20152.062.101.992.0050,323
12/18/20152.022.021.882.0093,245
12/17/20151.872.031.871.9737,350
12/16/20152.042.041.871.8943,342
12/15/20151.871.971.821.9332,362
12/14/20151.871.951.871.8926,554
12/11/20151.821.921.821.9220,709
12/10/20151.881.941.821.8643,108
12/9/20151.881.881.821.875,303
12/8/20151.851.881.781.8820,102
12/7/20151.851.871.791.8225,059
12/4/20151.771.881.771.8614,301
12/3/20151.801.881.761.8823,703
12/2/20151.811.881.761.8825,930
12/1/20151.821.851.801.843,851
11/30/20151.881.881.771.8522,913
11/27/20151.751.871.751.8513,094
11/25/20151.761.871.751.7540,883
11/24/20151.711.851.711.858,231
11/23/20151.861.861.751.7912,145
11/20/20151.841.851.821.8522,999
11/19/20151.801.821.781.828,169
11/18/20151.801.811.761.768,414
11/17/20151.801.801.781.809,605
11/16/20151.771.821.771.8217,528
11/13/20151.901.901.781.7919,500
11/12/20151.811.901.781.9028,709
11/11/20151.781.821.781.7845,024
11/10/20151.791.841.771.7842,335
11/9/20151.751.821.741.7830,573
11/6/20151.881.881.801.8014,190
11/5/20151.791.891.791.8759,346
11/4/20151.791.841.781.8020,219
11/3/20151.781.821.741.7770,425
11/2/20151.801.841.731.7448,300
10/30/20151.751.801.741.7580,469
10/29/20151.791.791.761.7629,690
10/28/20151.741.831.741.8149,908
10/27/20151.831.831.711.7519,580
10/26/20151.801.831.711.7325,953
10/23/20151.771.841.761.7768,819
10/22/20151.741.771.721.7326,097
10/21/20151.721.751.711.728,297
10/20/20151.741.771.711.7223,362
10/19/20151.711.781.711.7145,811
10/16/20151.701.741.691.7422,745
10/15/20151.701.741.641.7346,235
10/14/20151.671.681.651.6727,516
10/13/20151.701.701.611.6834,225
10/12/20151.701.701.681.6915,232
10/9/20151.661.721.661.7032,364
10/8/20151.631.701.591.7080,594
10/7/20151.601.611.571.6116,619
10/6/20151.501.591.501.5937,083
10/5/20151.591.601.501.50110,786
10/2/20151.551.561.521.5414,241
10/1/20151.511.591.511.5531,082
9/30/20151.541.581.501.5036,387
9/29/20151.651.651.511.5242,730
9/28/20151.611.611.551.5736,782
9/25/20151.641.641.571.5842,191
9/24/20151.671.671.601.609,103
9/23/20151.651.661.571.5928,772
9/22/20151.681.681.611.6228,579
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center