Nevada Gold & Casinos, Inc. Historical Stock Prices

UWN 
$1.17
*  
0.02
1.68%
Get UWN Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading UWN now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.18  1.19  1.16  1.17 37,890
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
04/28/2014 1.12 1.16 1.11 1.16 32,535
04/25/2014 1.12 1.17 1.11 1.17 20,470
04/24/2014 1.1201 1.14 1.1101 1.14 15,614
04/23/2014 1.12 1.15 1.12 1.15 256
04/22/2014 1.15 1.1796 1.15 1.15 1,455
04/21/2014 1.16 1.19 1.13 1.17 13,177
04/17/2014 1.12 1.17 1.12 1.16 1,817
04/16/2014 1.14 1.16 1.14 1.14 6,060
04/15/2014 1.16 1.16 1.12 1.14 9,862
04/14/2014 1.2 1.2 1.14 1.16 40,014
04/11/2014 1.21 1.21 1.2 1.2 220
04/10/2014 1.208 1.23 1.19 1.21 9,200
04/09/2014 1.25 1.25 1.19 1.23 7,886
04/08/2014 1.1905 1.23 1.1905 1.23 17,630
04/07/2014 1.22 1.22 1.19 1.21 7,225
04/04/2014 1.2 1.2 1.14 1.19 9,336
04/03/2014 1.13 1.19 1.13 1.19 10,601
04/02/2014 1.13 1.16 1.13 1.14 14,867
04/01/2014 1.15 1.23 1.11 1.13 38,938
03/31/2014 1.16 1.19 1.15 1.17 18,559
03/28/2014 1.18 1.19 1.15 1.189 15,696
03/27/2014 1.15 1.19 1.13 1.16 24,510
03/26/2014 1.22 1.22 1.13 1.13 88,675
03/25/2014 1.24 1.29 1.21 1.23 21,510
03/24/2014 1.2 1.28 1.2 1.27 26,685
03/21/2014 1.26 1.3 1.2 1.25 43,990
03/20/2014 1.26 1.2701 1.22 1.25 28,674
03/19/2014 1.29 1.3 1.21 1.2399 83,656
03/18/2014 1.4199 1.4199 1.16 1.21 59,414
03/17/2014 1.4 1.44 1.4 1.44 16,291
03/14/2014 1.37 1.42 1.37 1.401 27,469
03/13/2014 1.41 1.41 1.32 1.3401 30,581
03/12/2014 1.36 1.41 1.32 1.4016 86,170
03/11/2014 1.46 1.46 1.36 1.41 65,062
03/10/2014 1.41 1.42 1.36 1.42 25,078
03/07/2014 1.4 1.42 1.3808 1.41 5,360
03/06/2014 1.42 1.42 1.3701 1.4 42,260
03/05/2014 1.3301 1.42 1.33 1.42 17,811
03/04/2014 1.358 1.3601 1.3148 1.3601 13,045
03/03/2014 1.31 1.38 1.31 1.38 12,148
02/28/2014 1.37 1.38 1.31 1.33 8,112
02/27/2014 1.41 1.41 1.3 1.33 50,579
02/26/2014 1.392 1.44 1.35 1.42 12,219
02/25/2014 1.42 1.47 1.37 1.4 40,846
02/24/2014 1.4 1.45 1.4 1.41 40,498
02/21/2014 1.44 1.45 1.35 1.35 74,250
02/20/2014 1.3601 1.44 1.3504 1.42 30,835
02/19/2014 1.37 1.39 1.3501 1.3501 9,900
02/18/2014 1.36 1.41 1.35 1.35 18,525
02/14/2014 1.41 1.41 1.35 1.39 14,650
02/13/2014 1.38 1.41 1.31 1.41 55,006
02/12/2014 1.32 1.39 1.3039 1.39 9,571
02/11/2014 1.3 1.39 1.3 1.39 35,082
02/10/2014 1.33 1.34 1.22 1.31 136,070
02/07/2014 1.38 1.4 1.3527 1.3527 45,296
02/06/2014 1.44 1.48 1.38 1.38 22,729
02/05/2014 1.48 1.48 1.38 1.4799 27,120
02/04/2014 1.361 1.4992 1.361 1.47 19,967
02/03/2014 1.46 1.49 1.36 1.36 38,826
01/31/2014 1.49 1.5 1.37 1.5 65,882
01/30/2014 1.47 1.49 1.38 1.47 33,833
01/29/2014 1.38 1.5 1.38 1.3968 40,927
01/28/2014 1.34 1.4 1.34 1.38 2,235
01/27/2014 1.38 1.4801 1.31 1.37 96,995
01/24/2014 1.44 1.44 1.3 1.39 33,506
01/23/2014 1.44 1.44 1.4109 1.44 19,803
01/22/2014 1.44 1.44 1.4 1.43 29,012
01/21/2014 1.44 1.44 1.41 1.44 46,476
01/17/2014 1.34 1.39 1.31 1.39 42,559
01/16/2014 1.36 1.3704 1.31 1.36 28,824
01/15/2014 1.4 1.44 1.38 1.389 59,009
01/14/2014 1.37 1.4399 1.36 1.41 123,029
01/13/2014 1.35 1.38 1.33 1.36 69,739
01/10/2014 1.331 1.37 1.331 1.36 17,086
01/09/2014 1.3215 1.36 1.3215 1.33 21,348
01/08/2014 1.32 1.35 1.25 1.33 60,193
01/07/2014 1.33 1.35 1.31 1.32 13,510
01/06/2014 1.32 1.36 1.3001 1.36 15,063
01/03/2014 1.31 1.35 1.2501 1.35 36,800
01/02/2014 1.37 1.37 1.25 1.34 31,807
12/31/2013 1.36 1.39 1.17 1.37 123,161
12/30/2013 1.21 1.36 1.2 1.359 324,111
12/27/2013 1.22 1.23 1.1899 1.2099 31,732
12/26/2013 1.219 1.2299 1.18 1.22 70,545
12/24/2013 1.2 1.22 1.19 1.2 64,715
12/23/2013 1.171 1.171 1.16 1.17 15,634
12/20/2013 1.17 1.19 1.15 1.15 77,804
12/19/2013 1.15 1.1994 1.12 1.139 72,415
12/18/2013 1.1 1.15 1.05 1.15 41,645
12/17/2013 1.05 1.05 1.021 1.021 485
12/16/2013 1 1.0999 0.998 1.06 49,506
12/13/2013 1.01 1.03 0.9849 1.03 244,145
12/12/2013 1.03 1.1 1.03 1.0632 51,374
12/11/2013 1.1 1.1 1.05 1.0501 9,850
12/10/2013 1.04 1.06 0.9918 1.05 5,468
12/09/2013 1.02 1.07 1.02 1.02 31,882
12/06/2013 1.05 1.05 1.01 1.04 19,689
12/05/2013 1.0501 1.0501 0.9901 1.0101 11,915
12/04/2013 1.01 1.08 1.0001 1.05 27,500
12/03/2013 1.001 1.09 1.001 1.01 47,591
12/02/2013 1.02 1.02 0.9999 1.02 31,937
11/29/2013 1 1.02 0.995 1.02 11,429
11/27/2013 1.04 1.04 0.999 1.01 29,800
11/26/2013 1 1.04 1 1.0393 1,200
11/25/2013 0.99 1.0201 0.92 1.02 16,415
11/22/2013 1.01 1.06 0.9999 1.01 2,700
11/21/2013 1.01 1.02 1.01 1.01 600
11/20/2013 1 1.04 0.99 1.01 4,855
11/19/2013 1.07 1.07 1 1.03 26,940
11/18/2013 1.02 1.0801 1.02 1.051 12,620
11/15/2013 1.05 1.05 1.05 1.05 400
11/14/2013 1.04 1.07 1.04 1.04 1,400
11/13/2013 1.01 1.04 1.01 1.03 14,960
11/12/2013 1.1 1.1 0.99 0.99 15,470
11/11/2013 1.1 1.12 1.07 1.1 2,292
11/08/2013 1.11 1.12 1.06 1.11 11,800
11/07/2013 1.1 1.1001 1.05 1.06 14,800
11/06/2013 1.08 1.0999 1.02 1.06 11,451
11/05/2013 1.043 1.1 1.02 1.09 1,293
11/04/2013 1.04 1.06 1.04 1.05 48,600
11/01/2013 1.02 1.1 1.01 1.05 59,100
10/31/2013 1.08 1.1 1.0301 1.0601 30,721
10/30/2013 1.04 1.1 1 1.0802 44,979
10/29/2013 1.05 1.1 1.03 1.05 50,562
10/28/2013 1.05 1.1 1.01 1.01 74,503
10/25/2013 1.02 1.06 1.01 1.012 42,222
10/24/2013 1.05 1.05 0.92 1.05 42,674
10/23/2013 1.05 1.08 1.0005 1.04 5,094
10/22/2013 1.08 1.09 1.04 1.05 3,100
10/21/2013 1 1.09 0.95 1.08 33,378
10/18/2013 1.05 1.0699 1.0399 1.0406 7,189
10/17/2013 1.06 1.08 1 1.08 12,993
10/16/2013 1.05 1.0899 0.9965 1.03 16,669
10/15/2013 1.05 1.05 1.03 1.05 9,000
10/14/2013 1.05 1.07 1.02 1.03 11,227
10/11/2013 1.05 1.05 1.01 1.05 14,759
10/10/2013 1.02 1.059 1 1.03 17,948
10/09/2013 1 1.0199 0.99 1.01 5,571
10/08/2013 1.03 1.03 0.9901 1.0168 8,917
10/07/2013 1 1.03 0.91 1.02 13,275
10/04/2013 1.02 1.03 0.92 1.02 23,241
10/03/2013 1.021 1.0399 1.02 1.02 1,700
10/02/2013 1.01 1.05 1.01 1.0396 21,346
10/01/2013 1.026 1.03 1.01 1.02 3,400
09/30/2013 1.05 1.07 1.0499 1.05 15,525
09/27/2013 1.06 1.09 1.05 1.0601 11,200
09/26/2013 1.05 1.09 1.023 1.06 12,825
09/25/2013 1.05 1.09 1.05 1.08 24,216
09/24/2013 1.1 1.1 1.07 1.07 4,573
09/23/2013 1.1 1.1 1.08 1.1 16,300
09/20/2013 1.1 1.1 1.07 1.07 29,668
09/19/2013 1.08 1.1 1.07 1.0891 19,700
09/18/2013 1.1 1.1 1.05 1.08 39,958
09/17/2013 1.1 1.19 1.05 1.0999 23,800
09/16/2013 1.14 1.14 1.05 1.08 85,719
09/13/2013 1.139 1.17 1.09 1.17 70,518
09/12/2013 1.11 1.12 1.06 1.1 82,031
09/11/2013 1.15 1.1501 1.13 1.13 42,933
09/10/2013 1.14 1.19 1.14 1.17 25,098
09/09/2013 1.18 1.19 1.1 1.1699 53,362
09/06/2013 1.16 1.19 1.158 1.171 19,900
09/05/2013 1.16 1.1799 1.13 1.13 25,270
09/04/2013 1.18 1.18 1.12 1.13 22,690
09/03/2013 1.17 1.2 1.13 1.13 47,303
08/30/2013 1.19 1.2 1.16 1.1601 7,621
08/29/2013 1.19 1.24 1.16 1.16 59,146
08/28/2013 1.18 1.19 1.16 1.16 59,679
08/27/2013 1.16 1.2 1.15 1.1501 10,686
08/26/2013 1.19 1.2 1.16 1.19 14,292
08/23/2013 1.19 1.22 1.19 1.19 20,050
08/22/2013 1.151 1.1901 1.1425 1.19 11,415
08/21/2013 1.16 1.19 1.14 1.15 8,008
08/20/2013 1.15 1.19 1.15 1.19 5,957
08/19/2013 1.16 1.25 1.13 1.19 33,992
08/16/2013 1.15 1.15 1.131 1.15 9,794
08/15/2013 1.14 1.15 1.137 1.137 8,026
08/14/2013 1.14 1.15 1.13 1.139 41,767
08/13/2013 1.14 1.15 1.14 1.1401 44,680
08/12/2013 1.13 1.14 1.13 1.14 6,779
08/09/2013 1.14 1.14 1.12 1.14 6,600
08/08/2013 1.18 1.18 1.15 1.15 4,300
08/07/2013 1.14 1.19 1.12 1.15 25,811
08/06/2013 1.15 1.18 1.14 1.16 8,537
08/05/2013 1.18 1.18 1.14 1.14 20,031
08/02/2013 1.24 1.24 1.15 1.19 36,235
08/01/2013 1.22 1.27 1.22 1.2399 38,300
07/31/2013 1.27 1.3 1.18 1.2 94,064
07/30/2013 1.19 1.27 1.14 1.25 104,896
07/29/2013 1.2 1.2185 1.13 1.15 253,147
07/26/2013 1.14 1.15 1.1 1.1 30,248
07/25/2013 1.05 1.15 1.05 1.12 79,317
07/24/2013 1 1.05 0.89 1.03 31,377
07/23/2013 0.95 0.99 0.95 0.98 22,056
07/22/2013 0.95 1 0.89 0.97 42,389
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?