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

Sandstorm Gold Ltd (NY: SAND )

5.660 -0.060 (-1.05%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 30, 2017 4.206 4.293 4.158 4.206 940,239 -0.07(-1.58%)
Nov 29, 2017 4.216 4.312 4.216 4.274 765,405 -0.01(-0.23%)
Nov 28, 2017 4.331 4.331 4.229 4.283 814,367 -0.05(-1.11%)
Nov 27, 2017 4.399 4.438 4.293 4.331 702,389 -0.04(-0.88%)
Nov 24, 2017 4.389 4.447 4.341 4.370 449,388 -0.05(-1.09%)
Nov 22, 2017 4.428 4.457 4.356 4.418 833,192 +0.00(+0.00%)
Nov 21, 2017 4.351 4.418 4.312 4.418 806,032 +0.11(+2.46%)
Nov 20, 2017 4.341 4.351 4.245 4.312 967,856 -0.06(-1.32%)
Nov 17, 2017 4.303 4.399 4.254 4.370 1,763,723 +0.10(+2.26%)
Nov 16, 2017 4.331 4.370 4.254 4.274 867,244 -0.04(-0.89%)
Nov 15, 2017 4.206 4.341 4.196 4.312 871,262 +0.13(+3.00%)
Nov 14, 2017 4.216 4.230 4.158 4.187 920,309 -0.04(-0.91%)
Nov 13, 2017 4.245 4.269 4.177 4.225 818,819 +0.00(+0.00%)
Nov 10, 2017 4.341 4.341 4.177 4.225 1,111,547 -0.11(-2.45%)
Nov 09, 2017 4.274 4.331 4.235 4.331 1,046,018 +0.07(+1.58%)
Nov 08, 2017 4.274 4.331 4.245 4.264 866,052 +0.01(+0.23%)
Nov 07, 2017 4.254 4.274 4.177 4.254 1,113,617 +0.00(+0.00%)
Nov 06, 2017 4.274 4.278 4.206 4.254 1,465,845 +0.01(+0.23%)
Nov 03, 2017 4.351 4.351 4.180 4.245 910,464 -0.08(-1.79%)
Nov 02, 2017 4.187 4.360 4.100 4.322 1,647,323 +0.22(+5.41%)
Nov 01, 2017 4.196 4.230 4.100 4.100 1,489,655 -0.06(-1.39%)
Oct 31, 2017 4.119 4.177 4.100 4.158 1,010,747 -0.07(-1.60%)
Oct 30, 2017 4.253 4.158 4.225 852,908 +0.03(+0.69%)
Oct 27, 2017 4.129 4.235 4.100 4.196 1,054,329 +0.10(+2.35%)
Oct 26, 2017 4.245 4.245 4.100 4.100 1,313,319 -0.13(-2.97%)
Oct 25, 2017 4.158 4.245 4.158 4.225 1,341,946 +0.05(+1.15%)
Oct 24, 2017 4.225 4.235 4.167 4.177 893,057 -0.05(-1.14%)
Oct 23, 2017 4.177 4.264 4.148 4.225 914,727 -0.02(-0.45%)
Oct 20, 2017 4.148 4.264 4.139 4.245 1,221,395 -0.01(-0.23%)
Oct 19, 2017 4.303 4.303 4.206 4.254 963,350 +0.00(+0.00%)
Oct 18, 2017 4.380 4.389 4.245 4.254 948,227 -0.09(-2.00%)
Oct 17, 2017 4.274 4.360 4.274 4.341 911,526 +0.00(+0.00%)
Oct 16, 2017 4.457 4.486 4.312 4.341 1,347,876 -0.13(-2.81%)
Oct 13, 2017 4.582 4.582 4.438 4.467 833,912 -0.08(-1.70%)
Oct 12, 2017 4.602 4.602 4.481 4.544 751,209 -0.05(-1.05%)
Oct 11, 2017 4.544 4.602 4.399 4.592 1,171,396 +0.04(+0.85%)
Oct 10, 2017 4.650 4.679 4.529 4.553 703,948 -0.10(-2.07%)
Oct 09, 2017 4.621 4.659 4.553 4.650 557,669 +0.09(+1.90%)
Oct 06, 2017 4.438 4.582 4.375 4.563 1,474,193 +0.14(+3.05%)
Oct 05, 2017 4.534 4.534 4.399 4.428 918,248 -0.07(-1.50%)
Oct 04, 2017 4.438 4.505 4.418 4.495 726,797 +0.05(+1.08%)
Oct 03, 2017 4.438 4.486 4.418 4.447 1,083,139 +0.01(+0.22%)
Oct 02, 2017 4.341 4.457 4.293 4.438 1,740,465 +0.06(+1.32%)
Sep 29, 2017 4.370 4.418 4.360 4.380 710,115 -0.01(-0.22%)
Sep 28, 2017 4.418 4.447 4.346 4.389 637,993 +0.01(+0.22%)
Sep 27, 2017 4.389 4.423 4.341 4.380 1,189,050 -0.06(-1.30%)
Sep 26, 2017 4.457 4.510 4.428 4.438 726,285 -0.07(-1.50%)
Sep 25, 2017 4.534 4.563 4.476 4.505 1,573,789 -0.05(-1.06%)
Sep 22, 2017 4.495 4.577 4.467 4.553 1,692,859 +0.12(+2.61%)
Sep 21, 2017 4.341 4.505 4.341 4.438 1,027,885 -0.01(-0.22%)
Sep 20, 2017 4.553 4.650 4.438 4.447 1,812,184 -0.11(-2.33%)
Sep 19, 2017 4.351 4.582 4.351 4.553 1,811,595 +0.14(+3.06%)
Sep 18, 2017 4.534 4.563 4.409 4.418 1,649,463 -0.20(-4.38%)
Sep 15, 2017 4.669 4.669 4.524 4.621 5,458,853 -0.01(-0.21%)
Sep 14, 2017 4.515 4.679 4.515 4.630 992,366 +0.09(+1.91%)
Sep 13, 2017 4.708 4.708 4.524 4.544 1,359,565 -0.13(-2.69%)
Sep 12, 2017 4.563 4.698 4.524 4.669 1,063,390 +0.06(+1.26%)
Sep 11, 2017 4.592 4.713 4.573 4.611 1,503,013 -0.07(-1.44%)
Sep 08, 2017 4.766 4.775 4.621 4.679 1,547,613 -0.10(-2.02%)
Sep 07, 2017 4.717 4.785 4.650 4.775 2,552,992 +0.11(+2.27%)
Sep 06, 2017 4.717 4.737 4.592 4.669 1,778,735 -0.05(-1.02%)
Sep 05, 2017 4.592 4.717 4.587 4.717 1,989,697 +0.14(+2.95%)
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.