Nevada Gold & Casinos (UWN)

1.14 +0.00  +0.00%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Nevada Gold & Casinos Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 1.13 1.15 1.12 1.14 35120
May 30, 2012 1.13 1.15 1.110 1.14 27202
May 29, 2012 1.18 1.18 1.139 1.14 21400
May 25, 2012 1.19 1.19 1.16 1.18 16939
May 24, 2012 1.180 1.20 1.18 1.20 11893
May 23, 2012 1.20 1.22 1.18 1.18 1900
May 22, 2012 1.25 1.25 1.18 1.20 16842
May 21, 2012 1.17 1.24 1.17 1.23 18780
May 18, 2012 1.15 1.186 1.15 1.15 15109
May 17, 2012 1.20 1.22 1.15 1.195 21113
May 16, 2012 1.12 1.22 1.12 1.20 58210
May 15, 2012 1.150 1.16 1.14 1.16 5826
May 14, 2012 1.14 1.161 1.14 1.16 9550
May 11, 2012 1.11 1.19 1.11 1.18 65006
May 10, 2012 1.13 1.19 1.13 1.14 45236
May 9, 2012 1.18 1.19 1.10 1.160 16055
May 8, 2012 1.19 1.20 1.15 1.17 59120
May 7, 2012 1.22 1.25 1.15 1.21 207172
May 4, 2012 1.29 1.30 1.23 1.25 68588
May 3, 2012 1.310 1.310 1.30 1.300 14371
May 2, 2012 1.34 1.34 1.30 1.31 14290
May 1, 2012 1.34 1.38 1.30 1.34 32250
April 30, 2012 1.30 1.36 1.30 1.32 36546
April 27, 2012 1.30 1.37 1.30 1.37 21654
April 26, 2012 1.43 1.44 1.24 1.35 30860
April 25, 2012 1.45 1.48 1.43 1.45 8800
April 24, 2012 1.35 1.43 1.35 1.43 11461
April 23, 2012 1.32 1.40 1.32 1.39 7386
April 20, 2012 1.34 1.35 1.33 1.35 6285
April 19, 2012 1.34 1.35 1.27 1.31 17400
April 18, 2012 1.34 1.35 1.33 1.330 2471
April 17, 2012 1.35 1.45 1.34 1.35 11433
April 16, 2012 1.29 1.37 1.29 1.34 37740
April 13, 2012 1.28 1.352 1.28 1.35 28800
April 12, 2012 1.30 1.37 1.30 1.30 22840
April 11, 2012 1.30 1.35 1.28 1.32 29250
April 10, 2012 1.38 1.38 1.30 1.31 27013
April 9, 2012 1.40 1.40 1.35 1.38 15150
April 5, 2012 1.35 1.39 1.35 1.38 12645
April 4, 2012 1.44 1.48 1.37 1.38 8068
April 3, 2012 1.38 1.47 1.38 1.47 18784
April 2, 2012 1.41 1.43 1.36 1.36 29050
March 30, 2012 1.45 1.460 1.43 1.43 21673
March 29, 2012 1.44 1.48 1.43 1.45 20910
March 28, 2012 1.43 1.48 1.43 1.44 6530
March 27, 2012 1.49 1.49 1.42 1.44 16100
March 26, 2012 1.47 1.47 1.42 1.42 24364
March 23, 2012 1.48 1.48 1.45 1.45 19486
March 22, 2012 1.50 1.500 1.48 1.48 6500
March 21, 2012 1.45 1.52 1.45 1.50 19784
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

UWN News

Nevada Gold Paying Down Debt
May 31, 5:46PM GlobeNewswire
$UWN forms bearish "Top Triangle" chart pattern. http://stks.co/2yhi
about 73 days ago by RecogniaEvents
$UWN forms bearish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2tRU
about 78 days ago by RecogniaEvents
$UWN forms bullish "Bottom Triangle" chart pattern. http://stks.co/2gTL
about 88 days ago by RecogniaEvents
$UWN forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2gTK
about 88 days ago by RecogniaEvents
$UWN Nice slow climb on monthly chart higher highs and higher lows.
about 118 days ago by rtk
$UWN !/24 Receives South Dakota Gaming License
about 126 days ago by rtk
$UWN -1/27 Receives Nevada Gaming License
about 126 days ago by rtk
$UWN - http://stks.co/1xwb
about 136 days ago by StockCowboy
Nevada Gaming Control Board Recommends $UWN
about 142 days ago by Benzinga
$UWN amended latest Quarterly Report http://stks.co/1aAj
about 168 days ago by MarketBrief
$UWN filed latest Quarterly Report http://stks.co/1ZRr
about 169 days ago by MarketBrief
10 Microcap Value Stocks http://stks.co/ss $COBR $FFHL $GFN $RCKY $ROIAK $SKH $SURW $TGX $TIII $UWN
about 284 days ago by scottsinvestments
RT @Benzinga Earnings tonight: $YUM $MAR $OZRK $MSW $UWN
about 324 days ago by ThomasCR
Earnings tonight: $YUM $MAR $OZRK $MSW $UWN
about 324 days ago by Benzinga
Stocks that have had strong performance gainst with growth potential: $ADAT $UWN $CPST $AEZS $UCBI $ZLCS $HNSN $ROIAK $ATEC $VICL $CRIS $OPK
about 380 days ago by slvrserfr
$CRIS, $MCP, $SLV, $VTNR, $UAMY, $UWN - $SLV gave a nice buying opportunity today. In $SLV May $45 calls @ $1.70 with a price target of $3
about 402 days ago by MrIncredible
$MTSL $UWN, $DYNT, $CRIS, $UAMY r my new picks. Visit http://tinyurl.com/3rc23f4 for my prev's blockbusters like $ATEA, $CLRO, $RITT, $OINK
about 421 days ago by MrIncredible
http://bit.ly/ecHwLi where to go with casinos? $LVS $WYNN MGM $MPEL $WMS $PENN $MTN $ASCA $BYD $ISLE $MCRI $WOLF $NYNY $FLL $CNTY $UWN
about 539 days ago by coption
Some random low quality casino stocks: $ISLE $NYNY $UWN $MCRI $FLL $mntg lol
about 602 days ago by TheArmoTrader
NEVADA GOLD & CASINO! ($UWN)
about 604 days ago by jacobsamuels
With casino stocks moving watch $uwn for some easy money
about 781 days ago by redsox45
What has been moving $UWN?
about 896 days ago by jpoggi
$UWN in a nice uptrend over past 3 days...
about 1123 days ago by BGthree

Recent Quotes

Symbol Price Chg Chg % Market Cap
UWN 1.14 +0.00 +0.00% 18.11M
UWBK None None None
UVV 44.11 -1.06 -2.35% 1.050B
UVSP 15.45 -0.57 -3.56% 268.34M
UVE 3.60 +0.10 +2.86% 140.42M
UUU 5.02 -0.08 -1.57% 11.80M
UDRL 4.53 -0.10 -2.16% 116.81M
UDR 25.36 -0.55 -2.10% 5.785B
UDOW 42.97 -3.08 -6.69%
UDN 26.08 +0.05 +0.19%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close