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

Sandstorm Gold Ltd (NY: SAND )

5.630 +0.140 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 5.595 5.605 5.277 5.373 628,223 -0.20(-3.63%)
Mar 28, 2014 5.422 5.653 5.309 5.576 648,670 +0.15(+2.85%)
Mar 27, 2014 5.296 5.441 5.209 5.422 868,101 +0.05(+0.90%)
Mar 26, 2014 5.634 5.750 5.296 5.373 1,097,113 -0.23(-4.13%)
Mar 25, 2014 5.489 5.730 5.489 5.605 725,889 +0.06(+1.04%)
Mar 24, 2014 5.827 5.846 5.460 5.547 1,613,732 -0.46(-7.70%)
Mar 21, 2014 6.078 6.184 5.856 6.010 758,599 +0.01(+0.16%)
Mar 20, 2014 5.663 6.097 5.663 6.000 996,323 +0.14(+2.47%)
Mar 19, 2014 5.991 6.087 5.836 5.856 806,562 -0.31(-5.01%)
Mar 18, 2014 6.039 6.328 5.798 6.164 1,120,968 -0.06(-0.93%)
Mar 17, 2014 6.502 6.608 6.174 6.222 1,612,532 -0.25(-3.87%)
Mar 14, 2014 6.598 6.772 6.319 6.473 1,877,372 -0.05(-0.74%)
Mar 13, 2014 5.952 6.666 5.798 6.521 3,021,521 +0.61(+10.28%)
Mar 12, 2014 5.441 5.991 5.422 5.914 2,614,030 +0.62(+11.66%)
Mar 11, 2014 5.055 5.393 4.987 5.296 1,054,391 +0.28(+5.58%)
Mar 10, 2014 5.094 5.103 4.978 5.016 873,005 -0.11(-2.07%)
Mar 07, 2014 5.084 5.171 4.958 5.122 662,687 -0.05(-0.93%)
Mar 06, 2014 5.238 5.277 5.122 5.171 904,446 +0.10(+1.90%)
Mar 05, 2014 5.209 5.286 5.065 5.074 1,052,688 -0.14(-2.59%)
Mar 04, 2014 5.190 5.267 5.084 5.209 445,709 -0.10(-1.82%)
Mar 03, 2014 5.306 5.354 5.151 5.306 868,123 +0.21(+4.17%)
Feb 28, 2014 5.248 5.286 5.055 5.094 596,020 -0.10(-1.86%)
Feb 27, 2014 5.171 5.331 5.122 5.190 861,371 +0.03(+0.56%)
Feb 26, 2014 5.383 5.383 5.036 5.161 1,025,540 -0.22(-4.12%)
Feb 25, 2014 5.547 5.566 5.325 5.383 549,537 -0.18(-3.29%)
Feb 24, 2014 5.566 5.653 5.508 5.566 429,802 +0.06(+1.05%)
Feb 21, 2014 5.624 5.672 5.412 5.508 421,466 -0.08(-1.38%)
Feb 20, 2014 5.315 5.614 5.267 5.586 591,548 +0.23(+4.32%)
Feb 19, 2014 5.595 5.672 5.296 5.354 891,998 -0.30(-5.29%)
Feb 18, 2014 5.682 5.692 5.499 5.653 909,977 +0.03(+0.51%)
Feb 14, 2014 5.508 5.624 5.624 5.624 1,267,870 +0.21(+3.92%)
Feb 13, 2014 5.315 5.422 5.229 5.412 1,172,645 +0.13(+2.37%)
Feb 12, 2014 5.537 5.537 5.209 5.286 768,074 -0.16(-3.01%)
Feb 11, 2014 5.267 5.499 5.209 5.450 1,641,492 +0.26(+5.02%)
Feb 10, 2014 5.055 5.296 5.007 5.190 1,480,905 +0.21(+4.26%)
Feb 07, 2014 4.833 5.016 4.823 4.978 897,202 +0.18(+3.82%)
Feb 06, 2014 4.872 4.920 4.775 4.795 690,513 -0.06(-1.19%)
Feb 05, 2014 4.901 5.016 4.823 4.852 721,105 +0.04(+0.80%)
Feb 04, 2014 4.833 4.930 4.775 4.814 787,454 -0.13(-2.54%)
Feb 03, 2014 4.901 5.113 4.823 4.939 873,347 +0.11(+2.20%)
Jan 31, 2014 4.852 5.094 4.746 4.833 660,515 -0.02(-0.40%)
Jan 30, 2014 4.891 4.968 4.775 4.852 650,175 -0.15(-3.08%)
Jan 29, 2014 4.881 5.074 4.833 5.007 854,366 +0.15(+3.18%)
Jan 28, 2014 4.872 4.891 4.727 4.852 501,769 +0.05(+1.00%)
Jan 27, 2014 5.074 5.103 4.804 4.804 846,754 -0.30(-5.86%)
Jan 24, 2014 5.084 5.122 5.007 5.103 1,038,756 +0.11(+2.12%)
Jan 23, 2014 5.016 5.142 4.968 4.997 764,262 +0.06(+1.17%)
Jan 22, 2014 5.113 5.122 4.901 4.939 628,527 -0.14(-2.85%)
Jan 21, 2014 4.939 5.180 4.872 5.084 1,153,438 +0.06(+1.15%)
Jan 17, 2014 5.016 5.026 5.026 5.026 1,350,798 +0.20(+4.20%)
Jan 16, 2014 4.592 4.852 4.592 4.823 1,949,416 +0.46(+10.62%)
Jan 15, 2014 4.206 4.467 4.158 4.360 542,744 +0.15(+3.67%)
Jan 14, 2014 4.254 4.409 4.177 4.206 596,929 -0.15(-3.54%)
Jan 13, 2014 4.206 4.418 4.187 4.360 660,156 +0.19(+4.63%)
Jan 10, 2014 4.187 4.245 4.129 4.167 403,891 +0.06(+1.41%)
Jan 09, 2014 4.139 4.235 4.032 4.110 340,044 -0.03(-0.70%)
Jan 08, 2014 4.264 4.264 4.110 4.139 458,699 -0.16(-3.81%)
Jan 07, 2014 4.264 4.341 4.139 4.303 560,589 -0.01(-0.22%)
Jan 06, 2014 4.389 4.428 4.312 4.312 345,093 -0.07(-1.54%)
Jan 03, 2014 4.418 4.544 4.303 4.380 625,159 -0.04(-0.87%)
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.