$1.26 0.00 (%) Nevada Gold & Casino Inc - AMEX

Mar. 5, 2015 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UWN historical data

Date Open High Low Close Volume
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
12/29/20141.271.291.181.2850,175
12/26/20141.261.281.261.274,557
12/24/20141.261.281.241.2815,555
12/23/20141.271.291.271.27517
12/22/20141.301.301.251.2928,980
12/19/20141.261.301.261.3010,385
12/18/20141.271.291.251.2913,716
12/17/20141.291.291.271.298,025
12/16/20141.221.281.211.277,046
12/15/20141.181.231.181.233,871
12/12/20141.181.231.181.231,801
12/11/20141.201.251.201.228,750
12/10/20141.201.251.201.214,060
12/9/20141.241.251.241.2515,025
12/8/20141.261.281.211.2415,334
12/5/20141.241.261.231.267,687
12/4/20141.251.251.201.215,001
12/3/20141.241.271.241.268,373
12/2/20141.291.291.201.241,622
12/1/20141.201.291.201.2911,714
11/28/20141.251.271.251.272,578
11/26/20141.241.281.241.285,709
11/25/20141.241.261.241.263,475
11/24/20141.251.271.251.272,730
11/21/20141.261.261.241.2522,449
11/20/20141.251.271.251.261,010
11/19/20141.231.271.231.2349,904
11/18/20141.281.281.221.258,855
11/17/20141.271.281.251.252,330
11/14/20141.261.271.261.272,800
11/13/20141.211.261.211.2516,755
11/12/20141.231.251.231.252,040
11/11/20141.251.261.231.2521,960
11/10/20141.271.301.271.3015,095
11/7/20141.271.281.271.279,739
11/6/20141.251.261.211.2636,407
11/5/20141.251.261.221.2538,500
11/4/20141.211.251.201.2026,928
11/3/20141.181.231.181.236,829
10/31/20141.191.201.181.183,300
10/30/20141.221.221.151.151,780
10/29/20141.151.261.151.235,494
10/28/20141.151.171.121.1315,018
10/27/20141.181.191.171.192,356
10/24/20141.141.201.141.192,886
10/23/20141.171.171.171.171,109
10/22/20141.181.191.141.1913,250
10/21/20141.151.191.141.1636,740
10/20/20141.141.161.141.16900
10/17/20141.191.191.161.171,411
10/16/20141.151.161.151.161,685
10/15/20141.181.191.141.153,000
10/14/20141.191.231.171.238,351
10/13/20141.141.201.141.176,200
10/10/20141.131.171.131.1611,140
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center