NEVADA GOLD & CASINOS Historical Stock Price

Below is the stock price history for Nevada Gold & Casinos UWN. Data is recorded each day for the historical open, high, low, close and volume. The Nevada Gold & Casinos stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nevada Gold & Casinos Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 2.69 2.69 2.69 2.69 100
2017-12-12 2.74 2.74 2.74 2.74 95
2017-12-11 2.66 2.71 2.56 2.67 1,669
2017-12-08 2.66 2.66 2.66 2.66 100
2017-12-07 2.44 2.60 2.44 2.60 410
2017-12-06 2.53 2.53 2.41 2.41 545
2017-12-05 2.41 2.55 2.37 2.55 1,521
2017-12-04 2.41 2.41 2.35 2.35 455
2017-12-01 2.34 2.37 2.34 2.37 900
2017-11-30 2.38 2.38 2.29 2.29 1,764
2017-11-29 2.34 2.34 2.28 2.28 800
2017-11-28 2.32 2.32 2.32 2.32 100
2017-11-27 2.48 2.48 2.34 2.41 803
2017-11-24 2.37 2.37 2.37 2.37 200
2017-11-22 2.45 2.45 2.39 2.40 1,400
2017-11-21 2.37 2.42 2.31 2.42 900
2017-11-20 2.45 2.45 2.40 2.40 600
2017-11-17 2.41 2.41 2.41 2.41 100
2017-11-16 2.22 2.38 2.22 2.37 804
2017-11-15 2.35 2.35 2.32 2.32 300
2017-11-14 2.43 2.43 2.43 2.43 300
2017-11-13 2.33 2.33 2.30 2.30 383
2017-11-10 2.18 2.29 2.18 2.29 200
2017-11-09 2.22 2.22 2.22 2.22 400
2017-11-08 2.23 2.23 2.12 2.12 300
2017-11-06 2.12 2.16 2.12 2.16 202
2017-11-03 2.12 2.18 2.12 2.15 300
2017-11-02 2.08 2.15 2.08 2.15 364
2017-11-01 2.13 2.13 2.10 2.10 200
2017-10-31 2.07 2.07 2.07 2.07 100

» More Nevada Gold & Casinos Stock Price History

To see other companies like Nevada Gold & Casinos (UWN), view our stock market today for news, and other data.