Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandstorm Gold Ltd (NY: SAND )

5.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2.682 2.807 2.566 2.566 889,240 -0.32(-11.04%)
Nov 26, 2014 2.991 2.884 2.884 2.884 961,968 -0.15(-5.08%)
Nov 25, 2014 2.981 3.135 2.923 3.039 1,512,895 +0.09(+2.94%)
Nov 24, 2014 2.962 3.048 2.839 2.952 1,133,155 -0.03(-0.97%)
Nov 21, 2014 3.087 3.098 2.884 2.981 1,311,683 +0.04(+1.31%)
Nov 20, 2014 2.817 2.952 2.798 2.942 1,317,078 +0.18(+6.64%)
Nov 19, 2014 3.077 3.116 2.730 2.759 2,586,663 -0.39(-12.27%)
Nov 18, 2014 3.068 3.145 2.991 3.145 1,633,030 +0.14(+4.82%)
Nov 17, 2014 2.769 3.034 2.663 3.000 1,639,367 +0.21(+7.61%)
Nov 14, 2014 2.412 2.788 2.373 2.788 1,420,892 +0.30(+12.02%)
Nov 13, 2014 2.720 2.749 2.489 2.489 1,401,925 -0.04(-1.53%)
Nov 12, 2014 2.798 2.923 2.479 2.527 2,072,494 -0.28(-9.97%)
Nov 11, 2014 2.431 2.855 2.431 2.807 1,982,423 +0.35(+14.12%)
Nov 10, 2014 2.605 2.614 2.431 2.460 1,690,227 -0.14(-5.56%)
Nov 07, 2014 2.595 2.672 2.508 2.605 1,803,154 +0.14(+5.88%)
Nov 06, 2014 2.441 2.595 2.441 2.460 2,479,738 +0.10(+4.08%)
Nov 05, 2014 2.392 2.585 2.363 2.363 1,345,591 -0.14(-5.77%)
Nov 04, 2014 2.778 2.778 2.508 2.508 1,690,938 -0.28(-10.03%)
Nov 03, 2014 2.798 2.846 2.730 2.788 3,531,836 +0.00(+0.00%)
Oct 31, 2014 2.576 2.827 2.431 2.788 4,244,711 -0.02(-0.69%)
Oct 30, 2014 3.309 3.328 2.788 2.807 2,695,692 -0.56(-16.62%)
Oct 29, 2014 3.550 3.675 3.367 3.367 2,056,795 -0.28(-7.67%)
Oct 28, 2014 3.608 3.666 3.531 3.647 1,179,396 +0.06(+1.61%)
Oct 27, 2014 3.675 3.675 3.675 3.589 868,796 -0.09(-2.36%)
Oct 24, 2014 3.946 3.955 3.675 3.675 929,338 -0.20(-5.22%)
Oct 23, 2014 3.675 3.878 3.637 3.878 980,573 +0.15(+4.15%)
Oct 22, 2014 3.926 3.946 3.724 3.724 1,336,428 -0.26(-6.54%)
Oct 21, 2014 4.110 4.158 3.965 3.984 818,221 -0.06(-1.43%)
Oct 20, 2014 3.994 4.052 3.859 4.042 937,293 +0.06(+1.45%)
Oct 17, 2014 4.264 4.264 3.970 3.984 1,602,603 -0.32(-7.40%)
Oct 16, 2014 4.380 4.447 4.235 4.303 969,383 +0.07(+1.59%)
Oct 15, 2014 4.119 4.399 4.119 4.235 1,030,254 +0.08(+1.86%)
Oct 14, 2014 4.023 4.341 4.013 4.158 1,611,838 +0.14(+3.36%)
Oct 13, 2014 3.897 4.196 3.849 4.023 1,059,836 +0.20(+5.30%)
Oct 10, 2014 3.946 4.071 3.762 3.820 1,273,643 -0.12(-2.94%)
Oct 09, 2014 4.148 4.250 3.820 3.936 1,336,941 -0.21(-5.12%)
Oct 08, 2014 3.878 4.206 3.637 4.148 1,433,111 +0.32(+8.31%)
Oct 07, 2014 4.129 4.139 3.791 3.830 872,657 -0.27(-6.59%)
Oct 06, 2014 3.917 4.187 3.897 4.100 1,088,242 +0.20(+5.20%)
Oct 03, 2014 4.110 4.129 3.859 3.897 1,135,406 -0.30(-7.13%)
Oct 02, 2014 4.196 4.253 4.139 4.196 513,115 +0.01(+0.23%)
Oct 01, 2014 4.148 4.322 4.133 4.187 837,825 +0.04(+0.93%)
Sep 30, 2014 4.158 4.245 4.100 4.148 744,675 -0.06(-1.38%)
Sep 29, 2014 4.322 4.331 4.206 4.206 379,359 -0.09(-2.02%)
Sep 26, 2014 4.283 4.386 4.216 4.293 698,303 -0.10(-2.20%)
Sep 25, 2014 4.003 4.389 3.987 4.389 1,164,311 +0.35(+8.59%)
Sep 24, 2014 4.100 4.187 4.032 4.042 706,089 -0.05(-1.18%)
Sep 23, 2014 4.167 4.245 4.090 4.090 1,337,804 -0.03(-0.70%)
Sep 22, 2014 4.380 4.385 4.042 4.119 2,241,511 -0.35(-7.78%)
Sep 19, 2014 4.544 4.621 4.399 4.467 3,977,199 -0.12(-2.53%)
Sep 18, 2014 4.708 4.756 4.524 4.582 1,345,937 -0.15(-3.26%)
Sep 17, 2014 5.026 5.026 4.708 4.737 1,024,279 -0.25(-5.03%)
Sep 16, 2014 4.920 5.103 4.833 4.987 806,702 +0.09(+1.77%)
Sep 15, 2014 4.746 4.968 4.727 4.901 1,041,591 +0.19(+4.10%)
Sep 12, 2014 4.775 4.833 4.659 4.708 1,083,312 -0.21(-4.31%)
Sep 11, 2014 4.881 4.920 4.775 4.920 1,115,970 -0.02(-0.39%)
Sep 10, 2014 4.901 5.007 4.862 4.939 619,214 -0.08(-1.54%)
Sep 09, 2014 4.881 5.065 4.833 5.016 600,499 +0.09(+1.76%)
Sep 08, 2014 5.045 5.069 4.843 4.930 707,257 -0.15(-3.04%)
Sep 05, 2014 5.065 5.151 4.958 5.084 539,343 +0.05(+0.96%)
Sep 04, 2014 5.286 5.402 4.958 5.036 892,520 -0.23(-4.40%)
Sep 03, 2014 5.402 5.442 5.258 5.267 669,060 -0.14(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.