$1.25 0.00 (%) Nevada Gold & Casino Inc - AMEX

Jan. 27, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UWN historical data

Date Open High Low Close Volume
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
10/9/20141.181.181.171.185,623
10/8/20141.261.291.211.236,782
10/7/20141.291.291.251.2513,153
10/6/20141.251.271.251.2717,365
10/3/20141.201.231.201.225,679
10/2/20141.181.191.141.1815,187
10/1/20141.201.221.201.21654
9/30/20141.221.251.221.233,013
9/29/20141.231.231.221.2211,145
9/26/20141.261.261.211.229,239
9/25/20141.211.261.211.265,195
9/24/20141.231.251.191.243,641
9/23/20141.251.261.181.2139,987
9/22/20141.221.251.181.2528,843
9/19/20141.231.261.181.2631,394
9/18/20141.191.251.191.209,171
9/17/20141.221.251.181.1929,838
9/16/20141.211.251.181.2560,140
9/15/20141.101.211.101.2199,354
9/12/20141.121.161.121.125,938
9/11/20141.121.151.121.1363,418
9/10/20141.151.151.131.149,512
9/9/20141.151.161.131.1431,083
9/8/20141.151.181.151.163,100
9/5/20141.151.181.151.182,933
9/4/20141.151.181.151.1621,010
9/3/20141.171.181.151.1622,034
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center