Home > Quotes > UWN > Historical Prices

Nevada Gold & Casinos, Inc. Historical Stock Prices

UWN 
$1.06
*  
0.02
  negative  
1.85%
Get UWN Alerts
*Delayed - data as of May 24, 2013 
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    UWN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.05  1.0701  1.0406  1.06 43,361
05/23/2013 1.07 1.11 1.06 1.08 15,460
05/22/2013 1.0899 1.11 1.0899 1.1 277,565
05/21/2013 1.1 1.1 1.0701 1.0892 3,555
05/20/2013 1.1 1.1 1.1 1.1 500
05/17/2013 1.08 1.1 1.08 1.1 18,557
05/16/2013 1.05 1.1 1.05 1.08 31,710
05/15/2013 1.08 1.0999 1.0527 1.07 2,900
05/14/2013 1.1 1.1 1.06 1.1 12,475
05/13/2013 1.11 1.13 1.1 1.12 9,800
05/10/2013 1.12 1.14 1.1 1.1276 16,348
05/09/2013 1.15 1.161 1.12 1.1269 49,022
05/08/2013 1.166 1.2 1.15 1.15 15,700
05/07/2013 1.2 1.2 1.18 1.19 2,900
05/06/2013 1.17 1.21 1.1624 1.19 3,050
05/03/2013 1.2 1.21 1.19 1.19 17,000
05/02/2013 1.2 1.21 1.2 1.21 3,200
05/01/2013 1.19 1.229 1.15 1.2 43,221
04/30/2013 1.2 1.27 1.19 1.19 108,632
04/29/2013 1.2 1.21 1.17 1.21 34,535
04/26/2013 1.24 1.25 1.15 1.17 44,125
04/25/2013 1.1499 1.26 1.1499 1.23 91,892
04/24/2013 1.13 1.2 1.12 1.15 36,753
04/23/2013 1.1 1.16 1.05 1.12 51,660
04/22/2013 1.05 1.11 1.0132 1.0744 86,226
04/19/2013 1.05 1.07 1 1.05 10,075
04/18/2013 1.06 1.08 1.05 1.05 3,250
04/17/2013 1 1.05 0.952 1.04 114,782
04/16/2013 0.95 1 0.933 0.99 31,553
04/15/2013 1.03 1.05 0.98 1.03 24,694
04/12/2013 1.02 1.04 1.02 1.039 19,504
04/11/2013 1.02 1.04 1.02 1.02 8,675
04/10/2013 0.85 1.02 0.85 1.01 10,752
04/09/2013 1.04 1.0799 1 1.02 25,383
04/08/2013 1.02 1.05 1.001 1.05 123,343
04/05/2013 1.01 1.02 1.01 1.02 10,100
04/04/2013 1.01 1.01 0.9798 1 11,940
04/03/2013 1.03 1.048 1.01 1.03 14,216
04/02/2013 1.1 1.1 1.02 1.03 30,557
04/01/2013 1.08 1.1 1.08 1.1 44,360
03/28/2013 1.06 1.1 1.0531 1.0899 23,800
03/27/2013 1.06 1.0701 1.06 1.07 9,588
03/26/2013 1.05 1.08 1.0499 1.06 163,770
03/25/2013 1.04 1.05 1.0201 1.05 3,946
03/22/2013 1.0399 1.04 1.0201 1.04 22,773
03/21/2013 1.047 1.05 1.02 1.05 7,800
03/20/2013 1.03 1.07 1.03 1.06 6,625
03/19/2013 1.08 1.08 1.01 1.06 58,210
03/18/2013 1.06 1.09 1.05 1.05 5,764
03/15/2013 1.06 1.08 1.05 1.0635 38,179
03/14/2013 1.09 1.09 1.0501 1.06 32,551
03/13/2013 1.1 1.1 1.0354 1.08 94,916
03/12/2013 1.04 1.1 1.0122 1.05 132,079
03/11/2013 0.8801 1.05 0.8801 1.01 128,751
03/08/2013 0.871 0.9 0.871 0.9 5,150
03/07/2013 0.885 0.9 0.866 0.87 14,400
03/06/2013 0.9 0.94 0.9 0.9 5,500
03/05/2013 0.8999 0.905 0.88 0.8863 11,071
03/04/2013 0.9 0.95 0.87 0.88 19,150
03/01/2013 0.8801 0.93 0.88 0.92 2,300
02/28/2013 0.9 0.95 0.86 0.8944 11,411
02/27/2013 0.9 0.9 0.8817 0.8899 2,400
02/26/2013 0.91 0.95 0.87 0.92 13,600
02/25/2013 0.97 0.97 0.9 0.92 3,805
02/22/2013 0.9016 0.9798 0.9016 0.97 33,851
02/21/2013 0.885 0.95 0.88 0.92 48,601
02/20/2013 0.91 0.948 0.872 0.88 8,163
02/19/2013 0.9772 0.9772 0.8556 0.91 68,226
02/15/2013 0.88 0.9501 0.88 0.95 14,818
02/14/2013 0.9 0.92 0.89 0.904 47,800
02/13/2013 1.05 1.05 0.9 0.91 48,444
02/12/2013 1.08 1.08 1 1.02 34,845
02/11/2013 0.97 1.05 0.9501 1.04 33,733
02/08/2013 0.929 1.0001 0.91 0.97 53,741
02/07/2013 0.8699 0.898 0.8699 0.898 7,551
02/06/2013 0.878 0.88 0.813 0.8501 27,550
02/05/2013 0.89 0.89 0.86 0.86 23,589
02/04/2013 0.9099 0.9099 0.8999 0.9 10,800
02/01/2013 0.87 0.95 0.87 0.902 25,371
01/31/2013 0.91 0.92 0.86 0.87 11,520
01/30/2013 0.86 0.91 0.86 0.91 27,727
01/29/2013 0.8379 0.88 0.83 0.8799 42,835
01/28/2013 0.82 0.85 0.8026 0.82 36,334
01/25/2013 0.82 0.85 0.7733 0.84 39,685
01/24/2013 0.76 0.81 0.75 0.8 366,195
01/23/2013 0.767 0.775 0.752 0.752 11,730
01/22/2013 0.77 0.78 0.7503 0.77 24,706
01/18/2013 0.77 0.79 0.77 0.7749 8,500
01/17/2013 0.8 0.8 0.77 0.77 48,200
01/16/2013 0.81 0.81 0.78 0.7905 2,150
01/15/2013 0.78 0.81 0.78 0.81 2,211
01/14/2013 0.79 0.79 0.79 0.79 00
01/11/2013 0.7801 0.81 0.7801 0.79 2,002
01/10/2013 0.8 0.8017 0.8 0.8 4,350
01/09/2013 0.784 0.8 0.7812 0.8 900
01/08/2013 0.8 0.8 0.77 0.78 9,150
01/07/2013 0.8 0.81 0.78 0.78 32,617
01/04/2013 0.79 0.8 0.758 0.8 21,700
01/03/2013 0.8 0.81 0.79 0.79 8,825
01/02/2013 0.7799 0.84 0.7799 0.81 9,725
12/31/2012 0.79 0.82 0.76 0.77 46,318
12/28/2012 0.7805 0.865 0.7622 0.81 25,388
12/27/2012 0.7801 0.84 0.78 0.8001 1,500
12/26/2012 0.8001 0.8001 0.75 0.8 12,244
12/24/2012 0.73 0.84 0.73 0.82 14,290
12/21/2012 0.77 0.78 0.7222 0.75 52,916
12/20/2012 0.77 0.788 0.73 0.74 18,541
12/19/2012 0.77 0.7898 0.7599 0.7898 8,000
12/18/2012 0.78 0.8 0.7597 0.77 47,582
12/17/2012 0.84 0.86 0.75 0.8 15,062
12/14/2012 0.84 0.86 0.819 0.825 4,506
12/13/2012 0.8899 0.9 0.8101 0.86 10,335
12/12/2012 0.88 0.89 0.85 0.88 35,485
12/11/2012 0.92 0.9399 0.88 0.88 12,500
12/10/2012 0.89 0.92 0.89 0.908 14,862
12/07/2012 0.85 0.89 0.8181 0.8504 15,785
12/06/2012 0.81 0.85 0.81 0.85 2,600
12/05/2012 0.81 0.83 0.81 0.83 800
12/04/2012 0.81 0.82 0.8 0.8 9,800
12/03/2012 0.81 0.85 0.81 0.8186 2,800
11/30/2012 0.81 0.82 0.7901 0.8004 31,631
11/29/2012 0.776 0.8 0.7703 0.8 9,883
11/28/2012 0.74 0.79 0.74 0.7893 30,368
11/27/2012 0.76 0.77 0.7401 0.7499 44,020
11/26/2012 0.78 0.8 0.75 0.76 23,554
11/23/2012 0.7799 0.8099 0.7799 0.8099 4,075
11/21/2012 0.788 0.79 0.752 0.78 18,800
11/20/2012 0.79 0.81 0.79 0.79 12,250
11/19/2012 0.8 0.83 0.75 0.82 52,572
11/16/2012 0.82 0.83 0.75 0.78 40,934
11/15/2012 0.79 0.79 0.77 0.79 42,820
11/14/2012 0.8 0.8 0.77 0.8 25,000
11/13/2012 0.76 0.78 0.76 0.77 82,440
11/12/2012 0.73 0.77 0.73 0.76 64,460
11/09/2012 0.731 0.76 0.71 0.74 20,188
11/08/2012 0.78 0.78 0.75 0.76 23,968
11/07/2012 0.775 0.78 0.76 0.7787 39,950
11/06/2012 0.8 0.81 0.775 0.78 20,100
11/05/2012 0.823 0.83 0.78 0.79 18,718
11/02/2012 0.8 0.83 0.7999 0.827 5,230
11/01/2012 0.78 0.83 0.78 0.8 64,927
10/31/2012 0.82 0.82 0.8 0.8 20,273
10/26/2012 0.81 0.82 0.7769 0.8 26,025
10/25/2012 0.8 0.85 0.8 0.83 26,481
10/24/2012 0.8 0.81 0.8 0.8 19,188
10/23/2012 0.808 0.82 0.8 0.82 9,881
10/22/2012 0.82 0.84 0.8 0.81 48,192
10/19/2012 0.8399 0.86 0.8276 0.83 11,098
10/18/2012 0.825 0.83 0.8 0.83 25,415
10/17/2012 0.8 0.83 0.8 0.82 21,250
10/16/2012 0.8 0.83 0.8 0.8082 71,101
10/15/2012 0.81 0.8299 0.8 0.815 18,723
10/12/2012 0.84 0.8495 0.83 0.83 1,300
10/11/2012 0.84 0.84 0.84 0.84 3,700
10/10/2012 0.831 0.8496 0.831 0.8495 10,300
10/09/2012 0.83 0.8498 0.83 0.8301 9,458
10/08/2012 0.845 0.8499 0.81 0.8499 7,200
10/05/2012 0.87 0.88 0.83 0.85 9,360
10/04/2012 0.82 0.89 0.81 0.86 29,600
10/03/2012 0.9 0.9 0.8225 0.8301 8,665
10/02/2012 0.9 0.9 0.84 0.87 14,511
10/01/2012 0.87 0.9 0.87 0.87 8,017
09/28/2012 0.84 0.88 0.815 0.85 10,741
09/27/2012 0.86 0.87 0.82 0.87 5,300
09/26/2012 0.8201 0.87 0.8201 0.87 7,300
09/25/2012 0.83 0.83 0.82 0.82 7,900
09/24/2012 0.84 0.85 0.82 0.85 3,300
09/21/2012 0.87 0.87 0.82 0.82 18,869
09/20/2012 0.82 0.89 0.81 0.89 39,873
09/19/2012 0.843 0.86 0.82 0.86 38,600
09/18/2012 0.85 0.859 0.8 0.85 39,840
09/17/2012 0.9 0.9 0.86 0.88 29,342
09/14/2012 0.95 0.95 0.8625 0.9 29,400
09/13/2012 0.9201 0.9201 0.9 0.916 23,146
09/12/2012 0.81 0.93 0.81 0.9 113,897
09/11/2012 0.82 0.82 0.7628 0.8 95,232
09/10/2012 0.9 0.9 0.75 0.83 45,009
09/07/2012 0.98 0.98 0.911 0.911 50,479
09/06/2012 0.99 1 0.95 0.98 8,224
09/05/2012 1 1 0.98 1 9,500
09/04/2012 0.98 1 0.98 1 6,374
08/31/2012 0.9999 1 0.98 0.9999 14,000
08/30/2012 0.97 1 0.97 0.99 41,529
08/29/2012 0.94 0.97 0.94 0.97 54,472
08/28/2012 0.94 0.97 0.94 0.97 13,984
08/27/2012 0.93 0.94 0.93 0.94 38,292
08/24/2012 0.942 0.942 0.942 0.942 00
08/23/2012 0.931 0.942 0.931 0.942 7,868
08/22/2012 0.96 0.96 0.915 0.9399 61,042
08/21/2012 0.99 0.99 0.96 0.96 21,850
08/20/2012 1 1 0.97 0.97 19,217
08/17/2012 0.99 1 0.97 1 16,406
08/16/2012 1 1 0.98 0.99 39,056
08/15/2012 1.02 1.03 1 1 28,350
08/14/2012 0.99 1.04 0.98 1.02 13,289
08/13/2012 1.02 1.0367 0.82 1.01 27,651
08/10/2012 1 1.05 1 1.0301 11,230
08/09/2012 1.08 1.08 1.0406 1.0406 17,731
08/08/2012 1.06 1.07 1.06 1.07 1,731
08/07/2012 1.05 1.08 1.05 1.08 9,900
08/06/2012 1.05 1.068 1.0405 1.05 7,340
08/03/2012 1.05 1.06 1.05 1.052 5,213
08/02/2012 1.04 1.07 1.03 1.07 12,795
08/01/2012 1.04 1.041 1.03 1.041 4,176
07/31/2012 1.05 1.05 1.03 1.04 24,900
07/30/2012 1.05 1.053 1.03 1.03 8,817
07/27/2012 1.09 1.09 1.05 1.05 27,579
07/26/2012 1.07 1.0801 1.05 1.0601 36,050
07/25/2012 1.0802 1.0802 1.08 1.0801 1,925
07/24/2012 1.08 1.0849 1.08 1.08 7,270
07/23/2012 1.12 1.12 1.0923 1.0923 300
07/20/2012 1.04 1.12 1.04 1.12 23,200
07/19/2012 1.08 1.1 1.08 1.08 13,470
07/18/2012 1.1 1.1 1.08 1.08 10,600
07/17/2012 1.11 1.12 1.1 1.1099 7,900
07/16/2012 1.15 1.15 1.07 1.11 11,958
07/13/2012 1.13 1.15 1.13 1.15 5,497
07/12/2012 1.1 1.14 1.1 1.13 24,299
07/11/2012 1.06 1.14 1.06 1.13 19,758
07/10/2012 1.15 1.17 1.05 1.1 30,609
07/09/2012 1.1491 1.16 1.1491 1.16 3,975
07/06/2012 1.13 1.15 1.13 1.1499 6,570
07/05/2012 1.11 1.14 1.11 1.14 5,567
07/03/2012 1.14 1.14 1.14 1.14 300
07/02/2012 1.15 1.15 1.11 1.11 349
06/29/2012 1.13 1.15 1.1 1.15 16,792
06/28/2012 1.13 1.15 1.1256 1.15 3,000
06/27/2012 1.12 1.15 1.085 1.1 17,468
06/26/2012 1.11 1.1499 1.1 1.1499 7,360
06/25/2012 1.16 1.16 1.11 1.14 4,430
06/22/2012 1.15 1.16 1.15 1.15 14,946
06/21/2012 1.14 1.14 1.09 1.13 5,512
06/20/2012 1.12 1.15 1.12 1.15 7,600
06/19/2012 1.09 1.14 1.09 1.12 20,857
06/18/2012 1.05 1.118 1.05 1.08 35,978
06/15/2012 1.08 1.12 1.08 1.12 17,170
06/14/2012 1.07 1.11 1.07 1.09 32,614
06/13/2012 1.11 1.18 1.07 1.11 276,424
06/12/2012 1.12 1.1299 1.1 1.11 19,397
06/11/2012 1.14 1.15 1.1 1.12 29,858
06/08/2012 1.13 1.15 1.12 1.15 15,598
06/07/2012 1.16 1.16 1.13 1.14 3,800
06/06/2012 1.15 1.16 1.11 1.16 33,420
06/05/2012 1.19 1.2 1.12 1.13 43,680
06/04/2012 1.11 1.17 1.11 1.16 37,633
06/01/2012 1.15 1.17 1.13 1.14 20,600
05/31/2012 1.13 1.15 1.12 1.14 35,120
05/30/2012 1.13 1.15 1.1101 1.14 27,202
05/29/2012 1.18 1.18 1.139 1.14 21,400
05/25/2012 1.19 1.19 1.16 1.18 16,939
05/24/2012 1.18 1.2 1.18 1.2 11,893
05/23/2012 1.2 1.22 1.18 1.18 1,900
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.