$2.01 +0.02 (%) Nevada Gold & Casino Inc - NYSE Amex Equities

May. 27, 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
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
4/5/20162.112.182.082.1443,110
4/4/20162.142.192.052.1517,811
4/1/20162.142.212.112.1321,758
3/31/20162.132.212.102.1518,915
3/30/20162.112.172.052.1731,487
3/29/20162.212.212.102.1015,753
3/28/20162.172.202.102.1412,468
3/24/20162.162.172.082.1722,375
3/23/20162.152.172.112.1611,621
3/22/20162.142.172.072.1513,181
3/21/20162.182.212.072.1635,923
3/18/20162.212.262.182.1875,027
3/17/20162.132.302.132.2279,752
3/16/20162.192.192.092.1575,736
3/15/20162.102.172.062.1665,041
3/14/20162.192.192.032.1062,031
3/11/20162.132.202.082.1928,497
3/10/20162.062.192.032.1721,486
3/9/20162.142.202.112.1623,958
3/8/20162.142.202.112.1628,490
3/7/20162.092.142.082.1332,511
3/4/20162.062.092.012.0517,929
3/3/20162.092.092.012.0138,805
3/2/20161.982.081.962.0664,205
3/1/20161.982.091.972.0125,307
2/29/20162.012.041.981.9819,779
2/26/20162.052.052.022.032,400
2/25/20162.072.072.032.058,012
2/24/20162.072.082.052.069,762
2/23/20162.022.072.022.0515,150
2/22/20162.022.092.002.0723,504
2/19/20162.012.082.002.009,539
2/18/20162.022.051.962.0314,860
2/17/20161.992.071.982.0723,664
2/16/20161.952.071.872.0422,922
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center