$1.19 +0.02 (%) Nevada Gold & Casino Inc - AMEX

Oct. 24, 2014 | 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
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
9/2/20141.181.181.151.1551,336
8/29/20141.181.181.161.163,735
8/28/20141.151.181.151.174,780
8/27/20141.151.161.151.1611,057
8/26/20141.131.151.121.132,801
8/25/20141.161.171.101.1528,786
8/22/20141.141.161.121.1615,479
8/21/20141.151.191.141.158,621
8/20/20141.161.191.151.1513,061
8/19/20141.161.181.161.1822,200
8/18/20141.191.191.141.155,421
8/15/20141.161.211.151.1713,858
8/14/20141.181.181.121.1638,868
8/13/20141.171.191.161.193,063
8/12/20141.201.211.161.1818,419
8/11/20141.171.211.161.189,650
8/8/20141.191.221.151.1793,983
8/7/20141.151.241.121.188,675
8/6/20141.251.321.161.1692,350
8/5/20141.211.241.201.2313,751
8/4/20141.241.241.201.201,444
8/1/20141.171.241.171.2310,606
7/31/20141.211.211.171.2116,153
7/30/20141.251.251.081.2012,272
7/29/20141.221.241.201.236,367
7/28/20141.241.251.201.2016,182
7/25/20141.201.251.161.2330,908
7/24/20141.231.251.201.2513,942
7/23/20141.211.251.211.2313,413
7/22/20141.191.231.191.2315,828
7/21/20141.161.191.161.1737,890
7/18/20141.161.201.151.1924,745
7/17/20141.171.171.151.1519,786
7/16/20141.131.171.131.1524,560
7/15/20141.151.171.131.1518,059
7/14/20141.061.161.051.1641,984
7/11/20141.051.061.051.062,272
7/10/20141.051.071.051.0718,500
7/9/20141.021.051.021.052,211
7/8/20141.051.061.031.0520,868
7/7/20141.001.061.001.0324,805
7/3/20141.011.031.011.0310,210
7/2/20141.041.081.011.0325,833
7/1/20141.051.061.041.0511,204
6/30/20141.061.071.001.0028,897
6/27/20141.041.051.031.0516,028
6/26/20141.001.021.001.0290,475
6/25/20141.011.051.001.0230,280
6/24/20141.001.041.001.0413,021
6/23/20141.041.051.011.0514,921
6/20/20141.051.051.001.057,418
6/19/20141.041.061.001.063,703
6/18/20141.031.061.031.0511,328
6/17/20141.011.031.011.03478
6/16/20141.031.031.001.0318,785
6/13/20141.031.031.011.039,669
6/12/20141.031.041.031.035,840
6/11/20141.011.050.981.053,011
6/10/20141.041.071.021.0563,031
6/9/20141.001.030.981.0327,728
6/6/20141.021.050.990.9956,507
6/5/20141.021.051.021.034,315
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center