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: 7:00 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 (%)
May 31, 2016 3.367 3.502 3.347 3.463 876,017 +0.10(+2.87%)
May 27, 2016 3.569 3.367 3.367 3.367 1,317,005 -0.21(-5.93%)
May 26, 2016 3.724 3.753 3.540 3.579 877,407 -0.04(-1.07%)
May 25, 2016 3.454 3.656 3.376 3.618 1,157,984 +0.17(+5.04%)
May 24, 2016 3.714 3.762 3.444 3.444 2,001,255 -0.35(-9.16%)
May 23, 2016 3.714 3.926 3.627 3.791 867,411 +0.00(+0.00%)
May 20, 2016 3.955 4.013 3.724 3.791 3,898,188 -0.20(-5.07%)
May 19, 2016 3.888 4.085 3.849 3.994 1,297,964 -0.01(-0.24%)
May 18, 2016 4.187 4.356 3.975 4.003 1,750,844 -0.23(-5.47%)
May 17, 2016 4.148 4.322 4.110 4.235 1,028,958 +0.10(+2.33%)
May 16, 2016 4.177 4.264 4.100 4.139 1,277,045 +0.10(+2.39%)
May 13, 2016 4.090 4.119 3.965 4.042 753,440 -0.03(-0.71%)
May 12, 2016 4.167 4.235 4.008 4.071 1,088,244 -0.08(-1.86%)
May 11, 2016 4.110 4.148 3.888 4.148 1,157,217 +0.19(+4.88%)
May 10, 2016 3.830 3.955 3.733 3.955 743,644 +0.17(+4.59%)
May 09, 2016 3.878 3.917 3.743 3.782 1,021,463 -0.24(-6.00%)
May 06, 2016 3.868 4.206 3.849 4.023 1,922,354 +0.24(+6.38%)
May 05, 2016 3.762 3.830 3.651 3.782 668,199 +0.04(+1.03%)
May 04, 2016 3.859 3.994 3.627 3.743 1,091,978 -0.16(-4.20%)
May 03, 2016 4.013 4.100 3.830 3.907 1,365,327 -0.12(-2.88%)
May 02, 2016 4.206 4.216 3.984 4.023 1,359,454 -0.10(-2.34%)
Apr 29, 2016 4.090 4.206 4.042 4.119 1,514,843 +0.14(+3.64%)
Apr 28, 2016 3.859 4.023 3.811 3.975 1,423,184 +0.20(+5.37%)
Apr 27, 2016 3.830 3.859 3.647 3.772 839,257 -0.05(-1.26%)
Apr 26, 2016 3.675 3.820 3.608 3.820 833,527 +0.15(+4.21%)
Apr 25, 2016 3.811 3.849 3.608 3.666 905,872 -0.17(-4.52%)
Apr 22, 2016 3.859 3.917 3.675 3.839 1,124,831 -0.06(-1.49%)
Apr 21, 2016 3.946 3.965 3.782 3.897 1,253,413 +0.13(+3.32%)
Apr 20, 2016 3.975 4.119 3.733 3.772 2,400,772 -0.26(-6.46%)
Apr 19, 2016 3.994 4.110 3.955 4.032 1,462,175 +0.24(+6.36%)
Apr 18, 2016 3.801 3.917 3.743 3.791 942,349 +0.04(+1.03%)
Apr 15, 2016 3.695 3.835 3.618 3.753 713,975 +0.06(+1.57%)
Apr 14, 2016 3.753 3.799 3.589 3.695 900,482 -0.08(-2.05%)
Apr 13, 2016 3.685 3.859 3.637 3.772 1,139,349 +0.02(+0.51%)
Apr 12, 2016 3.743 3.811 3.695 3.753 1,437,297 +0.04(+1.04%)
Apr 11, 2016 3.511 3.888 3.502 3.714 2,710,176 +0.30(+8.76%)
Apr 08, 2016 3.299 3.483 3.270 3.415 1,426,523 +0.19(+5.99%)
Apr 07, 2016 3.290 3.367 3.145 3.222 1,640,067 +0.02(+0.60%)
Apr 06, 2016 3.203 3.280 3.164 3.203 906,397 -0.03(-0.90%)
Apr 05, 2016 3.155 3.241 3.087 3.232 661,018 +0.16(+5.35%)
Apr 04, 2016 3.222 3.241 3.058 3.068 598,991 -0.15(-4.79%)
Apr 01, 2016 3.097 3.222 2.991 3.222 900,234 +0.05(+1.52%)
Mar 31, 2016 3.174 3.183 3.048 3.174 752,605 +0.02(+0.61%)
Mar 30, 2016 3.193 3.270 3.087 3.155 751,457 -0.04(-1.21%)
Mar 29, 2016 3.000 3.251 2.942 3.193 1,281,176 +0.22(+7.47%)
Mar 28, 2016 2.991 3.029 2.904 2.971 654,446 -0.06(-1.91%)
Mar 24, 2016 3.010 3.029 3.029 3.029 509,698 -0.01(-0.32%)
Mar 23, 2016 3.106 3.145 3.000 3.039 1,031,176 -0.19(-5.97%)
Mar 22, 2016 3.299 3.299 3.164 3.232 677,093 +0.02(+0.60%)
Mar 21, 2016 3.261 3.328 3.145 3.212 996,571 -0.05(-1.48%)
Mar 18, 2016 3.261 3.328 3.116 3.261 5,536,571 +0.04(+1.20%)
Mar 17, 2016 3.299 3.367 3.183 3.222 1,351,815 +0.01(+0.30%)
Mar 16, 2016 2.981 3.232 2.952 3.212 1,472,613 +0.18(+6.05%)
Mar 15, 2016 2.971 3.039 2.881 3.029 972,071 +0.00(+0.00%)
Mar 14, 2016 3.077 3.145 2.952 3.029 1,569,218 +0.03(+0.96%)
Mar 11, 2016 3.058 3.101 2.971 3.000 747,718 -0.10(-3.12%)
Mar 10, 2016 2.971 3.140 2.942 3.097 1,107,766 +0.16(+5.59%)
Mar 09, 2016 2.846 3.027 2.798 2.933 918,998 +0.04(+1.33%)
Mar 08, 2016 3.097 3.097 2.880 2.894 1,093,444 -0.16(-5.36%)
Mar 07, 2016 3.077 3.174 2.971 3.058 1,533,617 +0.06(+1.93%)
Mar 04, 2016 3.212 3.367 2.947 3.000 2,192,431 -0.15(-4.89%)
Mar 03, 2016 2.952 3.155 2.952 3.155 1,337,852 +0.22(+7.57%)
Mar 02, 2016 2.769 2.952 2.720 2.933 1,000,668 +0.23(+8.57%)
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.