Dark

UWN
Nevada Gold & Casinos, Inc.
stock NYSEAMERICAN

Inactive

Jun 14, 2019

2.54USD+0.994%(+0.02)416,792

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-06-14	2.5100	2.5600	2.5000	2.5400	+0.994%	416,792	0.000%
2019-06-13	2.5000	2.5350	2.5000	2.5150	+0.199%	32,472	+0.994%
2019-06-12	2.5000	2.5190	2.4999	2.5100	+0.400%	83,373	+1.195%
2019-06-11	2.5000	2.5050	2.4905	2.5000	+0.200%	127,547	+1.600%
2019-06-10	2.4900	2.5000	2.4900	2.4950	+0.064%	136,221	+1.804%
2019-06-07	2.4950	2.4950	2.4900	2.4934	+0.137%	9,923	+1.869%
2019-06-06	2.4900	2.5000	2.4800	2.4900	-0.200%	14,451	+2.008%
2019-06-05	2.4973	2.5000	2.4900	2.4950	+0.605%	13,379	+1.804%
2019-06-04	2.5000	2.5000	2.4800	2.4800	-0.800%	1,284	+2.419%
2019-06-03	2.4900	2.5000	2.4900	2.5000	+0.402%	9,494	+1.600%
2019-05-31	2.4900	2.4950	2.4850	2.4900	-0.204%	94,792	+2.008%
2019-05-30	2.4900	2.5000	2.4900	2.4951	+0.205%	1,997	+1.800%
2019-05-29	2.4900	2.5000	2.4900	2.4900	0.000%	17,001	+2.008%
2019-05-28	2.4900	2.5000	2.4800	2.4900	0.000%	33,760	+2.008%
2019-05-24	2.5000	2.5000	2.4900	2.4900	0.000%	22,494	+2.008%
2019-05-23	2.4900	2.4933	2.4900	2.4900	0.000%	22,238	+2.008%
2019-05-22	2.4900	2.4900	2.4900	2.4900	0.000%	918	+2.008%
2019-05-21	2.5000	2.5000	2.4900	2.4900	-0.400%	3,994	+2.008%
2019-05-20	2.4800	2.5000	2.4800	2.5000	+0.802%	159,445	+1.600%
2019-05-17	2.4801	2.4801	2.4801	2.4801	-0.197%	1,688	+2.415%
2019-05-16	2.4850	2.4850	2.4800	2.4850	+0.607%	12,701	+2.213%
2019-05-15	2.4700	2.4800	2.4700	2.4700	0.000%	5,254	+2.834%
2019-05-14	2.4780	2.4800	2.4700	2.4700	0.000%	32,590	+2.834%
2019-05-13	2.4600	2.4900	2.4600	2.4700	-0.202%	78,002	+2.834%
2019-05-10	2.4750	2.4758	2.4750	2.4750	+0.202%	11,229	+2.626%
2019-05-09	2.4700	2.4711	2.4600	2.4700	-0.403%	145,744	+2.834%
2019-05-08	2.4700	2.4825	2.4700	2.4800	+0.081%	77,235	+2.419%
2019-05-07	2.4700	2.4800	2.4700	2.4780	+0.324%	8,710	+2.502%
2019-05-06	2.4900	2.4900	2.4700	2.4700	-0.323%	10,687	+2.834%
2019-05-03	2.4700	2.4800	2.4700	2.4780	+0.121%	34,947	+2.502%
2019-05-02	2.4700	2.4825	2.4700	2.4750	-0.181%	59,729	+2.626%
2019-05-01	2.4700	2.4800	2.4700	2.4795	+0.385%	11,397	+2.440%
2019-04-30	2.4700	2.4878	2.4700	2.4700	0.000%	24,158	+2.834%
2019-04-29	2.4900	2.4900	2.4700	2.4700	-0.403%	17,854	+2.834%
2019-04-26	2.4800	2.4825	2.4700	2.4800	+0.405%	22,122	+2.419%
2019-04-25	2.4800	2.4800	2.4700	2.4700	0.000%	30,398	+2.834%
2019-04-24	2.4791	2.4825	2.4700	2.4700	-0.202%	137,609	+2.834%
2019-04-23	2.4700	2.4825	2.4700	2.4750	-0.202%	130,275	+2.626%
2019-04-22	2.4746	2.4800	2.4702	2.4800	0.000%	19,336	+2.419%
2019-04-18	2.4700	2.4800	2.4700	2.4800	+0.405%	16,593	+2.419%
2019-04-17	2.4800	2.4850	2.4700	2.4700	-0.403%	25,549	+2.834%
2019-04-16	2.4700	2.4827	2.4700	2.4800	+0.133%	248,771	+2.419%
2019-04-15	2.4700	2.4800	2.4700	2.4767	-0.133%	43,003	+2.556%
2019-04-12	2.4800	2.4827	2.4730	2.4800	+0.012%	82,743	+2.419%
2019-04-11	2.4800	2.4827	2.4765	2.4797	+0.393%	46,738	+2.432%
2019-04-10	2.4900	2.4900	2.4700	2.4700	-0.403%	129,466	+2.834%
2019-04-09	2.4800	2.4900	2.4779	2.4800	-0.402%	544,510	+2.419%
2019-04-08	2.4800	2.5000	2.4800	2.4900	+0.403%	68,707	+2.008%
2019-04-05	2.4800	2.4900	2.4700	2.4800	0.000%	102,341	+2.419%
2019-04-04	2.4700	2.4900	2.4700	2.4800	0.000%	123,232	+2.419%
2019-04-03	2.4800	2.4900	2.4750	2.4800	0.000%	119,572	+2.419%
2019-04-02	2.4800	2.4900	2.4767	2.4800	0.000%	187,711	+2.419%
2019-04-01	2.4900	2.4900	2.4800	2.4800	-0.402%	90,038	+2.419%
2019-03-29	2.4900	2.4900	2.4850	2.4900	0.000%	15,299	+2.008%
2019-03-28	2.4800	2.4900	2.4700	2.4900	+0.403%	54,895	+2.008%
2019-03-27	2.4700	2.4800	2.4700	2.4800	-0.402%	76,585	+2.419%
2019-03-26	2.4800	2.4900	2.4600	2.4900	+0.403%	285,233	+2.008%
2019-03-25	2.4900	2.4900	2.4700	2.4800	0.000%	68,074	+2.419%
2019-03-22	2.4700	2.4850	2.4700	2.4800	+0.405%	89,348	+2.419%
2019-03-21	2.4700	2.4900	2.4700	2.4700	-0.202%	224,420	+2.834%
2019-03-20	2.4800	2.4900	2.4750	2.4750	-0.602%	128,646	+2.626%
2019-03-19	2.4815	2.4900	2.4700	2.4900	+0.403%	29,467	+2.008%
2019-03-18	2.4800	2.4900	2.4700	2.4800	0.000%	209,320	+2.419%
2019-03-15	2.5000	2.5000	2.4800	2.4800	0.000%	55,874	+2.419%
2019-03-14	2.4800	2.4900	2.4800	2.4800	0.000%	12,265	+2.419%
2019-03-13	2.4800	2.4900	2.4800	2.4800	0.000%	100,307	+2.419%
2019-03-12	2.4800	2.4900	2.4800	2.4800	-0.402%	61,153	+2.419%
2019-03-11	2.4800	2.4900	2.4800	2.4900	+0.403%	68,746	+2.008%
2019-03-08	2.4900	2.4900	2.4800	2.4800	-0.402%	30,632	+2.419%
2019-03-07	2.5000	2.5000	2.4800	2.4900	+0.403%	198,798	+2.008%
2019-03-06	2.4900	2.4900	2.4800	2.4800	-0.402%	28,588	+2.419%
2019-03-05	2.4900	2.4900	2.4800	2.4900	0.000%	44,681	+2.008%
2019-03-04	2.4850	2.4900	2.4800	2.4900	0.000%	34,768	+2.008%
2019-03-01	2.4800	2.4900	2.4800	2.4900	+0.201%	4,056	+2.008%
2019-02-28	2.4800	2.4900	2.4800	2.4850	-0.201%	3,668	+2.213%
2019-02-27	2.4800	2.4900	2.4800	2.4900	+0.403%	24,061	+2.008%
2019-02-26	2.4800	2.4900	2.4800	2.4800	-0.402%	31,591	+2.419%
2019-02-25	2.4800	2.4900	2.4800	2.4900	+0.403%	7,758	+2.008%
2019-02-22	2.4850	2.4850	2.4700	2.4800	-0.402%	239,414	+2.419%
2019-02-21	2.4800	2.4900	2.4800	2.4900	+0.403%	76,379	+2.008%
2019-02-20	2.4800	2.5000	2.4800	2.4800	-0.402%	251,637	+2.419%
2019-02-19	2.4800	2.4900	2.4800	2.4900	+0.403%	59,680	+2.008%
2019-02-15	2.4800	2.5000	2.4800	2.4800	-0.402%	105,285	+2.419%
2019-02-14	2.4800	2.4900	2.4800	2.4900	0.000%	11,502	+2.008%
2019-02-13	2.4800	2.4900	2.4800	2.4900	0.000%	86,417	+2.008%
2019-02-12	2.4800	2.4900	2.4700	2.4900	+0.810%	133,116	+2.008%
2019-02-11	2.4700	2.4800	2.4700	2.4700	0.000%	67,722	+2.834%
2019-02-08	2.4800	2.4800	2.4600	2.4700	-0.403%	79,912	+2.834%
2019-02-07	2.4750	2.4800	2.4700	2.4800	+0.405%	12,094	+2.419%
2019-02-06	2.4800	2.4800	2.4700	2.4700	0.000%	27,577	+2.834%
2019-02-05	2.4800	2.4800	2.4700	2.4700	-0.403%	20,189	+2.834%
2019-02-04	2.4800	2.4800	2.4700	2.4800	0.000%	11,735	+2.419%
2019-02-01	2.4800	2.4800	2.4700	2.4800	+0.405%	50,405	+2.419%
2019-01-31	2.4750	2.4800	2.4700	2.4700	-0.403%	56,543	+2.834%
2019-01-30	2.4600	2.4800	2.4600	2.4800	+0.405%	59,621	+2.419%
2019-01-29	2.4700	2.4700	2.4600	2.4700	0.000%	42,638	+2.834%
2019-01-28	2.4600	2.4700	2.4600	2.4700	+0.407%	2,863	+2.834%
2019-01-25	2.4300	2.4700	2.4300	2.4600	+1.235%	184,033	+3.252%
2019-01-24	2.4500	2.4500	2.4300	2.4300	-0.410%	28,306	+4.527%
2019-01-23	2.4344	2.4500	2.4344	2.4400	0.000%	20,792	+4.098%
2019-01-22	2.4500	2.4500	2.4300	2.4400	0.000%	57,045	+4.098%
2019-01-18	2.4500	2.4500	2.4400	2.4400	+0.826%	13,279	+4.098%
2019-01-17	2.4450	2.4500	2.4200	2.4200	-1.224%	10,015	+4.959%
2019-01-16	2.4400	2.4500	2.4400	2.4500	+0.381%	6,273	+3.673%
2019-01-15	2.4500	2.4500	2.4400	2.4407	+0.029%	12,018	+4.069%
2019-01-14	2.4500	2.4500	2.4400	2.4400	-0.408%	4,591	+4.098%
2019-01-11	2.4300	2.4500	2.4200	2.4500	+1.240%	57,634	+3.673%
2019-01-10	2.4400	2.4400	2.4200	2.4200	-0.124%	14,285	+4.959%
2019-01-09	2.4300	2.4300	2.4230	2.4230	-0.288%	13,601	+4.829%
2019-01-08	2.4280	2.4300	2.4200	2.4300	+0.206%	9,757	+4.527%
2019-01-07	2.4200	2.4250	2.4100	2.4250	-0.206%	19,811	+4.742%
2019-01-04	2.4309	2.4500	2.4300	2.4300	0.000%	92,470	+4.527%
2019-01-03	2.4100	2.4400	2.4100	2.4300	0.000%	30,341	+4.527%
2019-01-02	2.3900	2.4300	2.3900	2.4300	+2.101%	36,448	+4.527%
2018-12-31	2.4000	2.4100	2.3800	2.3800	-1.245%	51,233	+6.723%
2018-12-28	2.4000	2.4100	2.4000	2.4100	+1.261%	79,918	+5.394%
2018-12-27	2.4100	2.4100	2.3800	2.3800	-0.833%	8,146	+6.723%
2018-12-26	2.3907	2.4100	2.3800	2.4000	+0.418%	19,357	+5.833%
2018-12-24	2.3800	2.4000	2.3800	2.3900	0.000%	10,882	+6.276%
2018-12-21	2.3900	2.4100	2.3874	2.3900	-0.830%	19,797	+6.276%
2018-12-20	2.4200	2.4250	2.3800	2.4100	0.000%	47,949	+5.394%
2018-12-19	2.4090	2.4200	2.4090	2.4100	0.000%	56,029	+5.394%
2018-12-18	2.3800	2.4200	2.3800	2.4100	0.000%	27,407	+5.394%
2018-12-17	2.4100	2.4215	2.4100	2.4100	-0.823%	128,231	+5.394%
2018-12-14	2.4300	2.4300	2.4200	2.4300	0.000%	19,089	+4.527%
2018-12-13	2.4267	2.4300	2.4100	2.4300	+0.621%	17,634	+4.527%
2018-12-12	2.4200	2.4250	2.4123	2.4150	-0.207%	17,016	+5.176%
2018-12-11	2.4500	2.4500	2.4200	2.4200	-0.820%	2,122	+4.959%
2018-12-10	2.4328	2.4400	2.4200	2.4400	+0.412%	45,559	+4.098%
2018-12-07	2.4100	2.4500	2.4100	2.4300	+0.830%	89,375	+4.527%
2018-12-06	2.4200	2.4400	2.4100	2.4100	-0.823%	13,683	+5.394%
2018-12-04	2.4250	2.4300	2.4200	2.4300	0.000%	21,389	+4.527%
2018-12-03	2.4500	2.4500	2.4200	2.4300	+0.413%	51,264	+4.527%
2018-11-30	2.4050	2.4200	2.3900	2.4200	+1.681%	30,303	+4.959%
2018-11-29	2.4200	2.4200	2.3800	2.3800	-1.653%	229,265	+6.723%
2018-11-28	2.4100	2.4300	2.4085	2.4200	+0.415%	41,120	+4.959%
2018-11-27	2.3900	2.4100	2.3900	2.4100	+0.417%	21,416	+5.394%
2018-11-26	2.3900	2.4000	2.3900	2.4000	+0.418%	16,181	+5.833%
2018-11-23	2.3900	2.4000	2.3900	2.3900	0.000%	7,235	+6.276%
2018-11-21	2.3953	2.3968	2.3900	2.3900	0.000%	3,237	+6.276%
2018-11-20	2.3900	2.3999	2.3900	2.3900	-0.134%	33,185	+6.276%
2018-11-19	2.4000	2.4000	2.3900	2.3932	+0.555%	16,527	+6.134%
2018-11-16	2.3921	2.4000	2.3800	2.3800	-0.833%	1,458	+6.723%
2018-11-15	2.3800	2.4000	2.3800	2.4000	0.000%	107,878	+5.833%
2018-11-14	2.3900	2.4000	2.3700	2.4000	+0.418%	100,490	+5.833%
2018-11-13	2.3900	2.4051	2.3900	2.3900	0.000%	109,864	+6.276%
2018-11-12	2.4000	2.4100	2.3900	2.3900	-0.417%	144,558	+6.276%
2018-11-09	2.4300	2.4400	2.3185	2.4000	-1.235%	1,409,966	+5.833%
2018-11-08	2.4300	2.4300	2.4200	2.4300	0.000%	152,682	+4.527%
2018-11-07	2.4278	2.4300	2.4227	2.4300	0.000%	27,337	+4.527%
2018-11-06	2.4248	2.4300	2.4200	2.4300	+0.413%	29,370	+4.527%
2018-11-05	2.4300	2.4300	2.4200	2.4200	-0.412%	80,705	+4.959%
2018-11-02	2.4250	2.4300	2.4200	2.4300	+0.413%	35,977	+4.527%
2018-11-01	2.4200	2.4300	2.4151	2.4200	0.000%	15,050	+4.959%
2018-10-31	2.4100	2.4200	2.4100	2.4200	+0.415%	20,170	+4.959%
2018-10-30	2.4100	2.4200	2.4100	2.4100	0.000%	117,618	+5.394%
2018-10-29	2.4100	2.4250	2.4100	2.4100	-0.207%	4,363	+5.394%
2018-10-26	2.4100	2.4200	2.4100	2.4150	+0.207%	18,971	+5.176%
2018-10-25	2.4203	2.4290	2.4100	2.4100	0.000%	19,205	+5.394%
2018-10-24	2.4200	2.4200	2.4100	2.4100	-0.413%	46,840	+5.394%
2018-10-23	2.4300	2.4300	2.4100	2.4200	+0.415%	13,931	+4.959%
2018-10-22	2.4100	2.4300	2.4100	2.4100	0.000%	24,644	+5.394%
2018-10-19	2.4100	2.4500	2.4100	2.4100	-0.413%	45,303	+5.394%
2018-10-18	2.4100	2.4200	2.4100	2.4200	+0.394%	14,019	+4.959%
2018-10-17	2.4100	2.4200	2.4100	2.4105	-0.393%	26,013	+5.372%
2018-10-16	2.4500	2.4500	2.4100	2.4200	0.000%	29,983	+4.959%
2018-10-15	2.4200	2.4300	2.4105	2.4200	0.000%	17,029	+4.959%
2018-10-12	2.4500	2.4500	2.4100	2.4200	+0.415%	22,562	+4.959%
2018-10-11	2.4104	2.4200	2.4100	2.4100	0.000%	18,371	+5.394%
2018-10-10	2.4100	2.4500	2.4100	2.4100	0.000%	60,516	+5.394%
2018-10-09	2.4100	2.4200	2.4100	2.4100	0.000%	7,922	+5.394%
2018-10-08	2.4200	2.4200	2.4100	2.4100	-0.166%	13,793	+5.394%
2018-10-05	2.4100	2.4200	2.4100	2.4140	+0.166%	8,465	+5.220%
2018-10-04	2.4000	2.4200	2.4000	2.4100	0.000%	14,843	+5.394%
2018-10-03	2.4000	2.4100	2.4000	2.4100	+0.417%	491,171	+5.394%
2018-10-02	2.4100	2.4100	2.4000	2.4000	-0.415%	59,879	+5.833%
2018-10-01	2.4100	2.4100	2.4000	2.4100	+0.837%	79,216	+5.394%
2018-09-28	2.4000	2.4100	2.3900	2.3900	-0.417%	416,288	+6.276%
2018-09-27	2.3900	2.4100	2.3900	2.4000	+0.418%	130,176	+5.833%
2018-09-26	2.4000	2.4100	2.3900	2.3900	0.000%	131,592	+6.276%
2018-09-25	2.3900	2.4145	2.3900	2.3900	0.000%	88,771	+6.276%
2018-09-24	2.4000	2.4200	2.3900	2.3900	0.000%	87,890	+6.276%
2018-09-21	2.3801	2.4100	2.3801	2.3900	0.000%	135,352	+6.276%
2018-09-20	2.4000	2.4400	2.3800	2.3900	-0.417%	193,616	+6.276%
2018-09-19	2.4500	2.4500	2.3900	2.4000	-0.826%	463,891	+5.833%
2018-09-18	2.3100	2.4800	2.2750	2.4200	+4.762%	968,799	+4.959%
2018-09-17	2.2700	2.3500	2.2700	2.3100	+0.873%	65,036	+9.957%
2018-09-14	2.2800	2.3500	2.2100	2.2900	-0.866%	294,750	+10.917%
2018-09-13	2.2500	2.3800	2.2100	2.3100	+2.212%	40,241	+9.957%
2018-09-12	2.2790	2.2790	2.2100	2.2600	0.000%	32,376	+12.389%
2018-09-11	2.2900	2.2999	2.2100	2.2600	-0.441%	72,149	+12.389%
2018-09-10	2.2500	2.2900	2.2200	2.2700	+0.889%	97,931	+11.894%
2018-09-07	2.3100	2.3200	2.2200	2.2500	-3.433%	51,135	+12.889%
2018-09-06	2.3300	2.3500	2.2600	2.3300	+1.304%	134,692	+9.013%
2018-09-05	2.2800	2.3300	2.2800	2.3000	+0.877%	91,600	+10.435%
2018-09-04	2.3100	2.3964	2.2800	2.2800	-2.146%	45,583	+11.404%
2018-08-31	2.4700	2.4700	2.3000	2.3300	-5.668%	54,721	+9.013%
2018-08-30	2.4200	2.4700	2.3500	2.4700	+2.917%	93,128	+2.834%
2018-08-29	2.4200	2.4200	2.3100	2.4000	-1.235%	73,382	+5.833%
2018-08-28	2.4700	2.4826	2.3500	2.4300	-0.816%	91,234	+4.527%
2018-08-27	2.5000	2.5000	2.4000	2.4500	-0.407%	65,529	+3.673%
2018-08-24	2.5900	2.6000	2.4500	2.4600	-4.280%	181,465	+3.252%
2018-08-23	2.5200	2.5700	2.4500	2.5700	+1.984%	159,204	-1.167%
2018-08-22	2.3800	2.5200	2.3200	2.5200	+7.692%	234,320	+0.794%
2018-08-21	2.3100	2.3528	2.2700	2.3400	+0.429%	19,246	+8.547%
2018-08-20	2.2600	2.3500	2.2500	2.3300	+3.556%	37,952	+9.013%
2018-08-17	2.2500	2.3400	2.2100	2.2500	+1.810%	37,023	+12.889%
2018-08-16	2.1700	2.3000	2.1700	2.2100	+0.455%	22,879	+14.932%
2018-08-15	2.2300	2.2581	2.1100	2.2000	-1.786%	47,911	+15.455%
2018-08-14	2.2400	2.2800	2.2000	2.2400	-1.322%	15,910	+13.393%
2018-08-13	2.2100	2.2700	2.2100	2.2700	+0.442%	16,069	+11.894%
2018-08-10	2.2796	2.2899	2.2600	2.2600	-1.375%	21,621	+12.389%
2018-08-09	2.2600	2.3500	2.1800	2.2915	+1.844%	70,936	+10.844%
2018-08-08	2.3000	2.3000	2.1800	2.2500	-1.316%	42,394	+12.889%
2018-08-07	2.3500	2.3987	2.2200	2.2800	-2.979%	119,773	+11.404%
2018-08-06	2.2500	2.4000	2.2500	2.3500	+9.302%	227,325	+8.085%
2018-08-03	2.1500	2.1800	2.1500	2.1500	-0.922%	8,566	+18.140%
2018-08-02	2.1700	2.1800	2.0633	2.1700	+1.402%	44,404	+17.051%
2018-08-01	2.0700	2.1500	2.0500	2.1400	+5.419%	140,235	+18.692%
2018-07-31	2.0000	2.1100	2.0000	2.0300	+0.495%	87,778	+25.123%
2018-07-30	2.0000	2.0800	1.9900	2.0200	-1.463%	21,675	+25.743%
2018-07-27	1.9800	2.0900	1.9800	2.0500	0.000%	13,954	+23.902%
2018-07-26	2.0300	2.0700	1.9700	2.0500	0.000%	19,318	+23.902%
2018-07-25	2.0500	2.0550	1.9600	2.0500	+0.985%	40,748	+23.902%
2018-07-24	2.0100	2.0400	1.9780	2.0300	+3.046%	23,235	+25.123%
2018-07-23	1.9500	1.9899	1.9500	1.9700	+1.026%	24,163	+28.934%
2018-07-20	1.9900	2.0000	1.9300	1.9500	-2.500%	43,861	+30.256%
2018-07-19	2.0000	2.0700	1.9600	2.0000	-0.990%	37,624	+27.000%
2018-07-18	2.0600	2.0600	1.9500	2.0200	+2.538%	16,761	+25.743%
2018-07-17	2.0200	2.0400	1.9500	1.9700	-2.956%	8,006	+28.934%
2018-07-16	2.0710	2.0710	1.9800	2.0300	+2.010%	8,670	+25.123%
2018-07-13	2.1500	2.1500	1.9850	1.9900	-7.442%	102,698	+27.638%
2018-07-12	1.9900	2.2000	1.9900	2.1500	+8.040%	185,362	+18.140%
2018-07-11	1.9200	1.9900	1.9000	1.9900	+4.188%	22,997	+27.638%
2018-07-10	1.8600	1.9400	1.8500	1.9100	+2.139%	42,666	+32.984%
2018-07-09	1.8100	1.9000	1.8100	1.8700	+2.747%	54,626	+35.829%
2018-07-06	1.8700	1.9300	1.8000	1.8200	-5.699%	175,095	+39.560%
2018-07-05	1.9000	1.9900	1.9000	1.9300	-0.515%	28,499	+31.606%
2018-07-03	1.9600	1.9900	1.9300	1.9400	-4.902%	13,672	+30.928%
2018-07-02	2.0500	2.0500	1.9200	2.0400	+2.000%	71,322	+24.510%
2018-06-29	2.0600	2.1000	1.9200	2.0000	-4.762%	115,743	+27.000%
2018-06-28	2.0500	2.2000	2.0100	2.1000	+4.478%	106,569	+20.952%
2018-06-27	2.0700	2.1800	2.0100	2.0100	-4.286%	61,112	+26.368%
2018-06-26	2.0500	2.1100	2.0500	2.1000	+2.941%	7,742	+20.952%
2018-06-25	2.1000	2.1099	2.0400	2.0400	-3.774%	21,280	+24.510%
2018-06-22	2.1450	2.1450	2.0900	2.1200	+0.474%	12,886	+19.811%
2018-06-21	2.1300	2.1600	2.0800	2.1100	-1.860%	14,236	+20.379%
2018-06-20	2.1000	2.1800	2.0900	2.1500	+1.896%	20,193	+18.140%
2018-06-19	2.1200	2.1900	2.0950	2.1100	-1.860%	17,714	+20.379%
2018-06-18	2.1800	2.1999	2.1200	2.1500	-0.463%	7,741	+18.140%
2018-06-15	2.1600	2.1800	2.1000	2.1600	-0.917%	24,271	+17.593%
2018-06-14	2.1200	2.1800	2.1000	2.1800	+3.810%	29,116	+16.514%
2018-06-13	2.1300	2.1415	2.1000	2.1000	-2.326%	10,563	+20.952%
2018-06-12	2.1500	2.1600	2.1000	2.1500	-0.463%	31,950	+18.140%
2018-06-11	2.1600	2.1800	2.1500	2.1600	0.000%	8,161	+17.593%
2018-06-08	2.1900	2.1900	2.1600	2.1600	0.000%	4,371	+17.593%
2018-06-07	2.1530	2.2000	2.1400	2.1600	+0.935%	8,051	+17.593%
2018-06-06	2.1300	2.1700	2.1300	2.1400	+0.047%	16,959	+18.692%
2018-06-05	2.1480	2.1669	2.1300	2.1390	+0.423%	17,159	+18.747%
2018-06-04	2.2600	2.2600	2.0900	2.1300	-6.579%	46,219	+19.249%
2018-06-01	2.4000	2.4000	2.1200	2.2800	-5.000%	44,227	+11.404%
2018-05-31	2.1400	2.4000	2.1200	2.4000	+11.628%	14,811	+5.833%
2018-05-30	2.1900	2.2700	2.1500	2.1500	-2.273%	13,926	+18.140%
2018-05-29	2.2500	2.2800	2.1400	2.2000	-2.048%	20,305	+15.455%
2018-05-25	2.1700	2.2460	2.0800	2.2460	+3.502%	18,479	+13.090%
2018-05-24	2.1500	2.2752	2.0800	2.1700	+0.463%	30,432	+17.051%
2018-05-23	2.4400	2.4400	2.1600	2.1600	-8.475%	26,786	+17.593%
2018-05-22	2.4000	2.4000	2.3268	2.3600	-0.422%	11,495	+7.627%
2018-05-21	2.4000	2.4400	2.3200	2.3700	-2.066%	27,461	+7.173%
2018-05-18	2.4490	2.4490	2.4100	2.4200	-2.419%	15,307	+4.959%
2018-05-17	2.4500	2.4800	2.4118	2.4800	-0.800%	5,190	+2.419%
2018-05-16	2.5200	2.5200	2.4100	2.5000	+1.383%	22,396	+1.600%
2018-05-15	2.5100	2.5352	2.4659	2.4659	-0.928%	7,975	+3.005%
2018-05-14	2.4300	2.6000	2.4000	2.4890	+1.592%	107,409	+2.049%
2018-05-11	2.4600	2.4900	2.4300	2.4500	+2.083%	3,533	+3.673%
2018-05-10	2.4200	2.4400	2.4000	2.4000	-0.415%	2,228	+5.833%
2018-05-09	2.5000	2.5000	2.4000	2.4100	-4.365%	5,165	+5.394%
2018-05-08	2.4500	2.5400	2.4300	2.5200	+0.800%	16,907	+0.794%
2018-05-07	2.4200	2.5500	2.3506	2.5000	+4.167%	8,373	+1.600%
2018-05-04	2.3500	2.5052	2.3500	2.4000	+2.128%	8,001	+5.833%
2018-05-03	2.4000	2.4000	2.3400	2.3500	0.000%	40,409	+8.085%
2018-05-02	2.1700	2.5600	2.1700	2.3500	+8.796%	169,755	+8.085%
2018-05-01	2.0764	2.1600	2.0617	2.1600	+3.846%	10,355	+17.593%
2018-04-30	2.0900	2.1499	2.0800	2.0800	-1.422%	6,939	+22.115%
2018-04-27	2.1000	2.1700	2.0400	2.1100	-0.472%	45,353	+20.379%
2018-04-26	2.1900	2.1900	2.0500	2.1200	-1.852%	52,127	+19.811%
2018-04-25	2.2900	2.2900	2.1600	2.1600	-6.494%	27,004	+17.593%
2018-04-24	2.3000	2.3100	2.2000	2.3100	+1.762%	18,203	+9.957%
2018-04-23	2.2700	2.2916	2.2700	2.2700	+0.889%	3,083	+11.894%
2018-04-20	2.2550	2.2900	2.2300	2.2500	-2.174%	4,436	+12.889%
2018-04-19	2.2320	2.3000	2.2300	2.3000	+2.222%	2,042	+10.435%
2018-04-18	2.2600	2.2799	2.2300	2.2500	-3.017%	7,597	+12.889%
2018-04-17	2.3100	2.3200	2.2800	2.3200	+2.198%	2,747	+9.483%
2018-04-16	2.2900	2.3050	2.2600	2.2701	-2.987%	8,462	+11.889%
2018-04-13	2.2800	2.3400	2.2200	2.3400	+4.000%	12,487	+8.547%
2018-04-12	2.2300	2.2600	2.2300	2.2500	-0.881%	2,661	+12.889%
2018-04-11	2.2700	2.2700	2.2600	2.2700	+0.889%	2,461	+11.894%
2018-04-10	2.2500	2.2890	2.2310	2.2500	-0.881%	8,202	+12.889%
2018-04-09	2.2800	2.3000	2.2300	2.2700	-0.873%	7,441	+11.894%
2018-04-06	2.2400	2.2900	2.2400	2.2900	+1.327%	9,253	+10.917%
2018-04-05	2.1800	2.2900	2.1800	2.2600	+3.196%	18,945	+12.389%
2018-04-04	2.2009	2.2009	2.1800	2.1900	0.000%	3,523	+15.982%
2018-04-03	2.2700	2.2700	2.1400	2.1900	-4.367%	13,651	+15.982%
2018-04-02	2.2400	2.2900	2.1300	2.2900	+4.566%	24,955	+10.917%
2018-03-29	2.3700	2.4100	2.1730	2.1900	-5.195%	26,223	+15.982%
2018-03-28	2.4100	2.4100	2.3100	2.3100	-3.347%	10,854	+9.957%
2018-03-27	2.4100	2.4100	2.3700	2.3900	-0.417%	7,428	+6.276%
2018-03-26	2.4000	2.4100	2.3800	2.4000	-0.415%	19,877	+5.833%
2018-03-23	2.4300	2.4300	2.3679	2.4100	-1.633%	9,160	+5.394%
2018-03-22	2.4300	2.5500	2.3500	2.4500	0.000%	30,442	+3.673%
2018-03-21	2.3750	2.4600	2.3500	2.4500	+4.255%	23,799	+3.673%
2018-03-20	2.3600	2.4786	2.3500	2.3500	-0.424%	36,162	+8.085%
2018-03-19	2.4200	2.4300	2.3600	2.3600	-2.075%	5,046	+7.627%
2018-03-16	2.4200	2.5100	2.4100	2.4100	0.000%	7,765	+5.394%
2018-03-15	2.3700	2.5124	2.3700	2.4100	+2.553%	12,361	+5.394%
2018-03-14	2.4200	2.5300	2.3500	2.3500	-3.689%	7,359	+8.085%
2018-03-13	2.5390	2.5500	2.4300	2.4400	-3.748%	10,268	+4.098%
2018-03-12	2.5200	2.5350	2.4200	2.5350	+0.198%	8,476	+0.197%
2018-03-09	2.5500	2.5690	2.4700	2.5300	0.000%	11,787	+0.395%
2018-03-08	2.5300	2.5600	2.4900	2.5300	+2.846%	30,206	+0.395%
2018-03-07	2.5300	2.5700	2.4600	2.4600	-2.767%	9,353	+3.252%
2018-03-06	2.6000	2.6000	2.5174	2.5300	-2.692%	9,815	+0.395%
2018-03-05	2.6300	2.6400	2.4201	2.6000	0.000%	30,300	-2.308%
2018-03-02	2.4100	2.6000	2.3700	2.6000	+9.705%	6,998	-2.308%
2018-03-01	2.3800	2.4800	2.3700	2.3700	-1.250%	15,453	+7.173%
2018-02-28	2.3900	2.4300	2.3900	2.4000	+0.418%	13,155	+5.833%
2018-02-27	2.3600	2.4273	2.3600	2.3900	0.000%	34,452	+6.276%
2018-02-26	2.3500	2.4000	2.3010	2.3900	+1.702%	39,170	+6.276%
2018-02-23	2.3500	2.4100	2.3500	2.3500	-1.261%	13,349	+8.085%
2018-02-22	2.4400	2.4400	2.3500	2.3800	-2.058%	9,021	+6.723%
2018-02-21	2.4200	2.4700	2.3800	2.4300	0.000%	27,243	+4.527%
2018-02-20	2.3800	2.5000	2.3317	2.4300	+1.149%	22,961	+4.527%
2018-02-16	2.4000	2.5100	2.3500	2.4024	-1.991%	36,512	+5.728%
2018-02-15	2.4177	2.5200	2.4000	2.4512	+0.872%	15,238	+3.623%
2018-02-14	2.4400	2.5500	2.3600	2.4300	-3.187%	40,735	+4.527%
2018-02-13	2.4300	2.5700	2.3600	2.5100	+1.619%	66,961	+1.195%
2018-02-12	2.5100	2.6376	2.4600	2.4700	+0.407%	38,951	+2.834%
2018-02-09	2.4900	2.5300	2.3500	2.4600	-1.992%	49,605	+3.252%
2018-02-08	2.6600	2.6600	2.5100	2.5100	-4.606%	23,294	+1.195%
2018-02-07	2.6300	2.6800	2.6100	2.6312	+0.812%	5,613	-3.466%
2018-02-06	2.6500	2.6600	2.6100	2.6100	-2.247%	16,710	-2.682%
2018-02-05	2.7600	2.7600	2.6600	2.6700	-3.261%	26,435	-4.869%
2018-02-02	2.6800	2.7800	2.6800	2.7600	+1.471%	13,924	-7.971%
2018-02-01	2.7300	2.7800	2.7000	2.7200	+1.493%	20,618	-6.618%
2018-01-31	2.7600	2.7600	2.6800	2.6800	-0.744%	15,690	-5.224%
2018-01-30	2.8000	2.8000	2.6900	2.7001	-2.874%	18,039	-5.929%
2018-01-29	2.7300	2.8000	2.7292	2.7800	-0.714%	13,717	-8.633%
2018-01-26	2.6400	2.8000	2.6400	2.8000	+5.259%	32,104	-9.286%
2018-01-25	2.6500	2.8000	2.6300	2.6601	-0.524%	99,279	-4.515%
2018-01-24	2.7500	2.8000	2.6000	2.6741	-2.405%	32,977	-5.015%
2018-01-23	2.7000	2.7500	2.7000	2.7400	+0.735%	26,588	-7.299%
2018-01-22	2.7800	2.7800	2.6900	2.7200	+0.741%	33,914	-6.618%
2018-01-19	2.6900	2.7400	2.5978	2.7000	+1.504%	24,950	-5.926%
2018-01-18	2.6800	2.6900	2.6221	2.6600	+0.438%	7,522	-4.511%
2018-01-17	2.7200	2.7200	2.6200	2.6484	-2.273%	29,477	-4.093%
2018-01-16	2.6100	2.7100	2.6100	2.7100	+4.231%	55,977	-6.273%
2018-01-12	2.5500	2.7000	2.5200	2.6000	+0.340%	53,678	-2.308%
2018-01-11	2.5600	2.6606	2.5350	2.5912	-0.530%	26,158	-1.976%
2018-01-10	2.5500	2.6050	2.5100	2.6050	+2.964%	21,231	-2.495%
2018-01-09	2.5500	2.5500	2.4900	2.5300	-0.394%	10,534	+0.395%
2018-01-08	2.6700	2.6800	2.5200	2.5400	-3.418%	31,583	0.000%
2018-01-05	2.6500	2.6500	2.5600	2.6299	+1.154%	14,065	-3.418%
2018-01-04	2.6000	2.6000	2.5200	2.5999	+1.559%	14,527	-2.304%
2018-01-03	2.6600	2.6600	2.5400	2.5600	-5.185%	38,945	-0.781%
2018-01-02	2.7000	2.7500	2.6350	2.7000	+1.124%	43,017	-5.926%
2017-12-29	2.6300	2.6890	2.6000	2.6700	+2.692%	19,702	-4.869%
2017-12-28	2.6200	2.6600	2.5500	2.6000	+1.167%	32,155	-2.308%
2017-12-27	2.4400	2.5700	2.4242	2.5700	+6.639%	25,379	-1.167%
2017-12-26	2.5200	2.5598	2.4100	2.4100	-5.490%	43,293	+5.394%
2017-12-22	2.5200	2.5700	2.4100	2.5500	0.000%	21,222	-0.392%

.dark-mode .QTvFcG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTvFcG{ color: #333333; background-color: white; border: 2px solid #333333; }UWNNevada Gold & Casinos, Inc.stock NYSEAMERICAN

UWN
Nevada Gold & Casinos, Inc.
stock NYSEAMERICAN