UWN - Nevada Gold & Casinos, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20192.51002.56002.50002.54002.5400414,775
Jun 14, 20192.51002.56002.50002.54002.5400414,775
Jun 13, 20192.50002.54002.50002.52002.520032,200
Jun 12, 20192.50002.52002.50002.51002.510072,600
Jun 11, 20192.50002.51002.49002.50002.5000127,200
Jun 10, 20192.49002.50002.49002.50002.5000135,300
Jun 07, 20192.50002.50002.49002.49002.49009,900
Jun 06, 20192.49002.50002.48002.49002.490014,200
Jun 05, 20192.50002.50002.49002.50002.500012,200
Jun 04, 20192.50002.50002.48002.48002.48001,100
Jun 03, 20192.49002.50002.49002.50002.50009,200
May 31, 20192.49002.50002.49002.49002.490093,700
May 30, 20192.49002.50002.49002.50002.50001,900
May 29, 20192.49002.50002.49002.49002.490015,000
May 28, 20192.49002.50002.48002.49002.490033,500
May 24, 20192.50002.50002.49002.49002.490021,100
May 23, 20192.49002.49002.49002.49002.490021,700
May 22, 20192.49002.49002.49002.49002.4900500
May 21, 20192.50002.50002.49002.49002.49002,900
May 20, 20192.48002.50002.48002.50002.5000157,800
May 17, 20192.48002.48002.48002.48002.48001,700
May 16, 20192.49002.49002.48002.49002.490012,100
May 15, 20192.47002.48002.47002.47002.47005,000
May 14, 20192.48002.48002.47002.47002.470030,600
May 13, 20192.46002.49002.46002.47002.470076,800
May 10, 20192.48002.48002.48002.48002.480010,800
May 09, 20192.47002.47002.46002.47002.4700141,400
May 08, 20192.47002.48002.47002.48002.480073,100
May 07, 20192.47002.48002.47002.48002.48007,500
May 06, 20192.49002.49002.47002.47002.470010,600
May 03, 20192.47002.48002.47002.48002.480032,500
May 02, 20192.47002.48002.47002.48002.480058,900
May 01, 20192.47002.48002.47002.48002.480010,600
Apr 30, 20192.47002.49002.47002.47002.470023,000
Apr 29, 20192.49002.49002.47002.47002.470017,000
Apr 26, 20192.48002.48002.47002.48002.480021,500
Apr 25, 20192.48002.48002.47002.47002.470029,400
Apr 24, 20192.48002.48002.47002.47002.4700135,600
Apr 23, 20192.47002.48002.47002.48002.4800127,300
Apr 22, 20192.47002.48002.47002.48002.480019,200
Apr 18, 20192.47002.48002.47002.48002.480015,800
Apr 17, 20192.48002.49002.47002.47002.470024,400
Apr 16, 20192.47002.48002.47002.48002.4800246,200
Apr 15, 20192.47002.48002.47002.48002.480029,000
Apr 12, 20192.48002.48002.47002.48002.480080,700
Apr 11, 20192.48002.48002.48002.48002.480046,000
Apr 10, 20192.49002.49002.47002.47002.4700127,300
Apr 09, 20192.48002.49002.48002.48002.4800540,600
Apr 08, 20192.48002.50002.48002.49002.490068,000
Apr 05, 20192.48002.49002.47002.48002.4800101,200
Apr 04, 20192.47002.49002.47002.48002.4800120,000
Apr 03, 20192.48002.49002.48002.48002.4800112,900
Apr 02, 20192.48002.49002.48002.48002.4800186,000
Apr 01, 20192.49002.49002.48002.48002.480088,600
Mar 29, 20192.49002.49002.49002.49002.490014,300
Mar 28, 20192.48002.49002.47002.49002.490054,200
Mar 27, 20192.47002.48002.47002.48002.480075,600
Mar 26, 20192.48002.49002.46002.49002.4900283,800
Mar 25, 20192.49002.49002.47002.48002.480067,600
Mar 22, 20192.47002.49002.47002.48002.480087,300
Mar 21, 20192.47002.49002.47002.47002.4700222,900
Mar 20, 20192.48002.49002.48002.48002.4800128,500
Mar 19, 20192.48002.49002.47002.49002.490028,600
Mar 18, 20192.48002.49002.47002.48002.4800200,800
Mar 15, 20192.50002.50002.48002.48002.480055,300
Mar 14, 20192.48002.49002.48002.48002.480012,100
Mar 13, 20192.48002.49002.48002.48002.480099,200
Mar 12, 20192.48002.49002.48002.48002.480059,000
Mar 11, 20192.48002.49002.48002.49002.490064,500
Mar 08, 20192.49002.49002.48002.48002.480030,100
Mar 07, 20192.50002.50002.48002.49002.4900198,300
Mar 06, 20192.49002.49002.48002.48002.480027,500
Mar 05, 20192.49002.49002.48002.49002.490043,700
Mar 04, 20192.49002.49002.48002.49002.490033,700
Mar 01, 20192.48002.49002.48002.49002.49003,700
Feb 28, 20192.48002.49002.48002.49002.49003,600
Feb 27, 20192.48002.49002.48002.49002.490022,900
Feb 26, 20192.48002.49002.48002.48002.480029,100
Feb 25, 20192.48002.49002.48002.49002.49007,200
Feb 22, 20192.49002.49002.47002.48002.4800238,300
Feb 21, 20192.48002.49002.48002.49002.490074,300
Feb 20, 20192.48002.50002.48002.48002.4800251,200
Feb 19, 20192.48002.49002.48002.49002.490057,200
Feb 15, 20192.48002.50002.48002.48002.4800105,100
Feb 14, 20192.48002.49002.48002.49002.490011,300
Feb 13, 20192.48002.49002.48002.49002.490085,300
Feb 12, 20192.48002.49002.47002.49002.4900131,900
Feb 11, 20192.47002.48002.47002.47002.470067,300
Feb 08, 20192.48002.48002.46002.47002.470079,600
Feb 07, 20192.48002.48002.47002.48002.480011,100
Feb 06, 20192.48002.48002.47002.47002.470026,400
Feb 05, 20192.48002.48002.47002.47002.470019,400
Feb 04, 20192.48002.48002.47002.48002.480011,700
Feb 01, 20192.48002.48002.47002.48002.480049,400
Jan 31, 20192.48002.48002.47002.47002.470054,500
Jan 30, 20192.46002.48002.46002.48002.480057,700
Jan 29, 20192.47002.47002.46002.47002.470040,700
Jan 28, 20192.46002.47002.46002.47002.47002,600
Jan 25, 20192.43002.47002.43002.46002.4600178,700
Jan 24, 20192.45002.45002.43002.43002.430023,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...