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
2018-07-16 2.03 2.03 2.03 2.03 200
2018-07-12 2.05 2.18 2.04 2.15 15,387
2018-07-10 1.87 1.87 1.87 1.87 100
2018-07-06 1.91 1.91 1.91 1.91 6,716
2018-07-05 1.99 1.99 1.99 1.99 100
2018-07-03 1.99 1.99 1.97 1.97 300
2018-07-02 2.02 2.02 2.02 2.02 33
2018-06-29 2.07 2.07 1.94 1.94 300
2018-06-28 2.04 2.04 2.04 2.04 900
2018-06-26 2.11 2.11 2.11 2.11 91
2018-06-14 2.13 2.13 2.12 2.12 500
2018-06-13 2.12 2.12 2.12 2.12 100
2018-06-12 2.16 2.16 2.15 2.16 388
2018-06-11 2.18 2.18 2.16 2.16 308
2018-06-07 2.17 2.17 2.16 2.16 300
2018-06-06 2.16 2.16 2.15 2.16 463
2018-06-04 2.19 2.22 2.19 2.22 209
2018-06-01 2.34 2.34 2.13 2.13 1,563
2018-05-31 2.20 2.20 2.17 2.17 102
2018-05-30 2.19 2.20 2.19 2.20 600
2018-05-29 2.22 2.22 2.22 2.22 59
2018-05-23 2.30 2.30 2.30 2.30 100
2018-05-22 2.34 2.34 2.34 2.34 100
2018-05-21 2.44 2.44 2.32 2.32 979
2018-05-18 2.44 2.44 2.41 2.41 640
2018-05-17 2.45 2.45 2.44 2.45 400
2018-05-15 2.49 2.49 2.49 2.49 101
2018-05-14 2.44 2.58 2.44 2.54 565
2018-05-11 2.46 2.46 2.44 2.44 300
2018-05-09 2.52 2.52 2.52 2.52 2

» 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.