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 29, 2019 5.393 5.431 5.238 5.286 1,048,421 -0.10(-1.79%)
Mar 28, 2019 5.441 5.453 5.344 5.383 1,641,325 -0.13(-2.28%)
Mar 27, 2019 5.614 5.639 5.508 5.508 1,681,681 -0.11(-1.89%)
Mar 26, 2019 5.547 5.643 5.499 5.614 1,258,437 +0.01(+0.17%)
Mar 25, 2019 5.528 5.643 5.518 5.605 1,662,418 +0.09(+1.57%)
Mar 22, 2019 5.499 5.634 5.479 5.518 1,464,721 -0.03(-0.52%)
Mar 21, 2019 5.576 5.624 5.441 5.547 1,189,506 +0.01(+0.17%)
Mar 20, 2019 5.470 5.566 5.325 5.537 1,269,559 +0.10(+1.77%)
Mar 19, 2019 5.422 5.479 5.364 5.441 1,162,795 +0.07(+1.26%)
Mar 18, 2019 5.412 5.441 5.306 5.373 1,259,938 -0.05(-0.89%)
Mar 15, 2019 5.499 5.557 5.344 5.422 2,082,745 -0.03(-0.53%)
Mar 14, 2019 5.354 5.537 5.354 5.450 1,010,313 -0.14(-2.42%)
Mar 13, 2019 5.595 5.610 5.490 5.586 1,305,843 +0.08(+1.40%)
Mar 12, 2019 5.422 5.518 5.397 5.508 966,973 +0.14(+2.51%)
Mar 11, 2019 5.479 5.518 5.306 5.373 1,301,727 -0.11(-1.94%)
Mar 08, 2019 5.306 5.528 5.296 5.479 2,304,267 +0.21(+4.03%)
Mar 07, 2019 5.209 5.306 5.209 5.267 881,868 +0.03(+0.55%)
Mar 06, 2019 5.286 5.325 5.219 5.238 859,793 -0.04(-0.73%)
Mar 05, 2019 5.296 5.306 5.219 5.277 911,810 +0.02(+0.37%)
Mar 04, 2019 5.151 5.258 5.094 5.258 2,168,393 -0.01(-0.18%)
Mar 01, 2019 5.364 5.422 5.258 5.267 2,282,084 -0.15(-2.85%)
Feb 28, 2019 5.441 5.475 5.373 5.422 1,073,675 -0.05(-0.88%)
Feb 27, 2019 5.595 5.600 5.402 5.470 1,349,829 -0.13(-2.24%)
Feb 26, 2019 5.470 5.595 5.393 5.595 1,209,866 +0.12(+2.11%)
Feb 25, 2019 5.624 5.682 5.479 5.479 1,543,389 -0.12(-2.07%)
Feb 22, 2019 5.586 5.677 5.537 5.595 1,927,565 +0.02(+0.35%)
Feb 21, 2019 5.393 5.586 5.364 5.576 2,055,049 +0.15(+2.85%)
Feb 20, 2019 5.431 5.610 5.229 5.422 2,989,031 -0.01(-0.18%)
Feb 19, 2019 5.344 5.479 5.315 5.431 2,655,665 +0.14(+2.55%)
Feb 15, 2019 5.286 5.315 5.118 5.296 1,766,062 +0.07(+1.29%)
Feb 14, 2019 5.219 5.277 5.180 5.229 1,082,708 +0.03(+0.56%)
Feb 13, 2019 5.229 5.315 5.190 5.200 1,387,344 -0.01(-0.19%)
Feb 12, 2019 5.229 5.238 5.103 5.209 1,034,436 +0.01(+0.19%)
Feb 11, 2019 5.306 5.325 5.200 5.200 997,060 -0.13(-2.36%)
Feb 08, 2019 5.209 5.354 5.190 5.325 2,217,918 +0.16(+3.18%)
Feb 07, 2019 5.103 5.190 5.045 5.161 1,525,083 +0.04(+0.75%)
Feb 06, 2019 5.055 5.132 4.997 5.122 1,846,676 +0.02(+0.38%)
Feb 05, 2019 5.055 5.113 5.007 5.103 2,061,887 +0.05(+0.95%)
Feb 04, 2019 4.968 5.094 4.962 5.055 1,189,720 -0.01(-0.19%)
Feb 01, 2019 5.065 5.084 4.968 5.065 1,490,118 +0.00(+0.00%)
Jan 31, 2019 4.949 5.065 4.881 5.065 1,990,557 +0.19(+3.96%)
Jan 30, 2019 4.814 4.941 4.751 4.872 2,119,354 +0.06(+1.20%)
Jan 29, 2019 4.717 4.814 4.669 4.814 1,297,070 +0.16(+3.53%)
Jan 28, 2019 4.534 4.650 4.534 4.650 1,346,858 +0.08(+1.69%)
Jan 25, 2019 4.495 4.659 4.486 4.573 1,301,767 +0.15(+3.49%)
Jan 24, 2019 4.360 4.438 4.360 4.418 471,205 +0.04(+0.88%)
Jan 23, 2019 4.351 4.409 4.322 4.380 532,060 +0.02(+0.44%)
Jan 22, 2019 4.293 4.409 4.283 4.360 989,460 +0.11(+2.49%)
Jan 18, 2019 4.380 4.380 4.245 4.254 1,405,738 -0.11(-2.43%)
Jan 17, 2019 4.351 4.389 4.341 4.360 706,379 -0.03(-0.66%)
Jan 16, 2019 4.447 4.476 4.351 4.389 777,190 -0.08(-1.73%)
Jan 15, 2019 4.553 4.573 4.428 4.467 973,500 -0.12(-2.53%)
Jan 14, 2019 4.582 4.606 4.534 4.582 1,015,837 +0.04(+0.85%)
Jan 11, 2019 4.621 4.621 4.524 4.544 876,345 -0.03(-0.63%)
Jan 10, 2019 4.669 4.679 4.549 4.573 1,041,903 -0.05(-1.04%)
Jan 09, 2019 4.495 4.630 4.486 4.621 1,351,544 +0.13(+2.79%)
Jan 08, 2019 4.476 4.524 4.380 4.495 1,190,213 +0.00(+0.00%)
Jan 07, 2019 4.650 4.650 4.418 4.495 2,080,949 -0.13(-2.71%)
Jan 04, 2019 4.602 4.650 4.524 4.621 1,205,052 +0.02(+0.42%)
Jan 03, 2019 4.515 4.621 4.457 4.602 1,614,063 +0.14(+3.02%)
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.