Nevada Gold & Casinos, Inc. Historical Stock Prices

UWN 
$1.2028
*  
0.0272
2.21%
Get UWN Alerts
*Delayed - data as of Jul. 30, 2014 15:50 ET  -  Find a broker to begin trading UWN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    UWN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:50  1.14  1.25  1.08  1.2028 11,572
07/29/2014 1.221 1.24 1.2 1.23 6,367
07/28/2014 1.24 1.25 1.2 1.2 16,182
07/25/2014 1.2 1.25 1.16 1.23 30,908
07/24/2014 1.23 1.25 1.2015 1.25 13,942
07/23/2014 1.21 1.249 1.21 1.23 13,413
07/22/2014 1.19 1.23 1.19 1.23 15,828
07/21/2014 1.16 1.19 1.16 1.17 37,890
07/18/2014 1.16 1.2 1.146 1.19 24,745
07/17/2014 1.17 1.17 1.15 1.15 19,786
07/16/2014 1.13 1.17 1.13 1.15 24,560
07/15/2014 1.15 1.17 1.13 1.15 18,059
07/14/2014 1.06 1.155 1.0501 1.155 41,984
07/11/2014 1.05 1.06 1.05 1.06 2,272
07/10/2014 1.05 1.07 1.0499 1.07 18,500
07/09/2014 1.02 1.05 1.02 1.05 2,211
07/08/2014 1.05 1.06 1.0275 1.0501 20,868
07/07/2014 1 1.06 1 1.0313 24,805
07/03/2014 1.01 1.0301 1.01 1.0301 10,210
07/02/2014 1.04 1.08 1.01 1.03 25,833
07/01/2014 1.0499 1.06 1.0399 1.05 11,204
06/30/2014 1.06 1.07 1 1 28,897
06/27/2014 1.035 1.05 1.03 1.05 16,028
06/26/2014 1 1.024 1 1.024 90,475
06/25/2014 1.01 1.05 1 1.02 30,280
06/24/2014 1 1.04 1 1.04 13,021
06/23/2014 1.04 1.05 1.01 1.0499 14,921
06/20/2014 1.05 1.05 1 1.05 7,418
06/19/2014 1.04 1.06 1 1.06 3,703
06/18/2014 1.03 1.06 1.03 1.05 11,328
06/17/2014 1.0123 1.03 1.0123 1.03 478
06/16/2014 1.03 1.03 1 1.027 18,785
06/13/2014 1.0299 1.03 1.0101 1.03 9,669
06/12/2014 1.0299 1.04 1.0299 1.03 5,840
06/11/2014 1.01 1.05 0.98 1.05 3,011
06/10/2014 1.04 1.07 1.02 1.047 63,031
06/09/2014 1 1.03 0.98 1.03 27,728
06/06/2014 1.02 1.05 0.9899 0.99 56,507
06/05/2014 1.0201 1.05 1.0201 1.03 4,315
06/04/2014 1.059 1.07 1.03 1.03 16,205
06/03/2014 1.04 1.05 1.04 1.05 234
06/02/2014 1.04 1.05 1.04 1.04 2,300
05/30/2014 1.04 1.05 1 1.02 18,628
05/29/2014 1.03 1.06 1.03 1.05 6,612
05/28/2014 1.06 1.08 1 1.031 39,840
05/27/2014 1.05 1.05 1 1.008 12,056
05/23/2014 1.02 1.027 1 1.01 17,599
05/22/2014 1.011 1.06 1 1 44,021
05/21/2014 1 1.0299 0.95 1 34,821
05/20/2014 1 1.01 1 1.01 926
05/19/2014 1.04 1.0415 1.0101 1.019 3,900
05/16/2014 1.01 1.08 0.975 1.07 74,141
05/15/2014 1.088 1.09 1.06 1.06 1,640
05/14/2014 1.07 1.109 1.05 1.06 14,287
05/13/2014 1.1 1.1 1.08 1.1 2,180
05/12/2014 1.11 1.11 1.11 1.11 1,294
05/09/2014 1.06 1.11 1.06 1.11 5,824
05/08/2014 1.0772 1.0899 1.06 1.0799 5,394
05/07/2014 1.075 1.11 1.06 1.06 2,307
05/06/2014 1.13 1.13 1.06 1.1 44,867
05/05/2014 1.071 1.14 1.071 1.14 1,876
05/02/2014 1.14 1.1499 1.09 1.12 5,870
05/01/2014 1.16 1.16 1.13 1.14 1,608
04/30/2014 1.16 1.23 1.14 1.14 65,647
04/29/2014 1.2 1.2 1.1 1.15 17,612
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?