NYSE:UWN
Delisted
Nevada Gold & Casinos Stock Price (Quote)
$2.54
+0 (+0%)
At Close: Sep 18, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.54 | $2.54 | Wednesday, 18th Sep 2019 UWN stock ended at $2.54. During the day the stock fluctuated 0% from a day low at $2.54 to a day high of $2.54. |
| 90 days | $2.54 | $2.54 | |
| 52 weeks | $2.32 | $2.56 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2016 | $2.02 | $2.09 | $2.00 | $2.07 | 23 500 |
| Feb 19, 2016 | $2.01 | $2.08 | $2.00 | $2.00 | 9 500 |
| Feb 18, 2016 | $2.02 | $2.05 | $1.96 | $2.03 | 14 900 |
| Feb 17, 2016 | $1.99 | $2.07 | $1.98 | $2.07 | 23 700 |
| Feb 16, 2016 | $1.95 | $2.07 | $1.87 | $2.04 | 22 900 |
| Feb 12, 2016 | $1.95 | $2.07 | $1.95 | $2.07 | 21 800 |
| Feb 11, 2016 | $2.01 | $2.07 | $1.87 | $2.01 | 18 200 |
| Feb 10, 2016 | $1.87 | $2.03 | $1.87 | $2.00 | 26 300 |
| Feb 09, 2016 | $2.00 | $2.04 | $1.98 | $2.00 | 34 300 |
| Feb 08, 2016 | $2.09 | $2.09 | $1.97 | $2.06 | 38 800 |
| Feb 05, 2016 | $2.13 | $2.14 | $2.03 | $2.04 | 6 100 |
| Feb 04, 2016 | $2.03 | $2.12 | $2.03 | $2.10 | 8 300 |
| Feb 03, 2016 | $2.14 | $2.14 | $2.04 | $2.07 | 29 500 |
| Feb 02, 2016 | $2.14 | $2.14 | $2.08 | $2.09 | 30 400 |
| Feb 01, 2016 | $2.18 | $2.18 | $2.10 | $2.14 | 8 700 |
| Jan 29, 2016 | $2.09 | $2.18 | $2.08 | $2.18 | 18 900 |
| Jan 28, 2016 | $2.05 | $2.10 | $2.04 | $2.09 | 24 700 |
| Jan 27, 2016 | $2.00 | $2.07 | $1.97 | $2.03 | 26 400 |
| Jan 26, 2016 | $2.07 | $2.07 | $1.96 | $1.97 | 49 100 |
| Jan 25, 2016 | $2.01 | $2.10 | $2.01 | $2.03 | 8 500 |
| Jan 22, 2016 | $2.06 | $2.09 | $2.00 | $2.05 | 22 000 |
| Jan 21, 2016 | $2.01 | $2.07 | $1.98 | $2.00 | 27 500 |
| Jan 20, 2016 | $2.03 | $2.09 | $1.95 | $2.03 | 120 900 |
| Jan 19, 2016 | $1.90 | $2.04 | $1.90 | $2.01 | 68 600 |
| Jan 15, 2016 | $2.16 | $2.20 | $1.96 | $2.00 | 38 800 |
