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 (%)
Jun 30, 2014 6.406 6.685 6.184 6.676 1,120,363 +0.23(+3.59%)
Jun 27, 2014 6.521 6.666 6.379 6.444 822,476 -0.10(-1.47%)
Jun 26, 2014 6.570 6.685 6.454 6.541 1,243,795 -0.11(-1.60%)
Jun 25, 2014 6.560 6.830 6.560 6.647 1,050,449 +0.06(+0.88%)
Jun 24, 2014 6.907 6.975 6.589 6.589 1,505,668 -0.30(-4.34%)
Jun 23, 2014 6.743 6.984 6.656 6.888 1,047,553 +0.15(+2.29%)
Jun 20, 2014 6.782 6.811 6.492 6.734 4,502,597 -0.11(-1.55%)
Jun 19, 2014 6.512 6.878 6.512 6.840 2,602,589 +0.41(+6.46%)
Jun 18, 2014 6.126 6.473 6.097 6.425 1,603,031 +0.26(+4.23%)
Jun 17, 2014 5.885 6.270 5.701 6.164 1,638,480 +0.13(+2.08%)
Jun 16, 2014 5.952 6.116 5.894 6.039 1,510,388 +0.13(+2.12%)
Jun 13, 2014 5.914 5.942 5.682 5.914 704,031 +0.01(+0.16%)
Jun 12, 2014 5.508 5.923 5.479 5.904 1,190,122 +0.47(+8.70%)
Jun 11, 2014 5.219 5.431 5.204 5.431 470,342 +0.24(+4.65%)
Jun 10, 2014 5.016 5.219 4.978 5.190 543,635 +0.13(+2.48%)
Jun 06, 2014 5.074 5.084 4.987 5.065 328,599 -0.03(-0.57%)
Jun 05, 2014 5.065 5.132 5.016 5.094 574,781 +0.07(+1.34%)
Jun 04, 2014 5.026 5.122 4.968 5.026 865,615 -0.02(-0.38%)
Jun 03, 2014 5.026 5.151 4.901 5.045 490,742 +0.00(+0.00%)
Jun 02, 2014 5.122 5.209 4.997 5.045 388,386 -0.08(-1.51%)
May 30, 2014 5.065 5.132 4.930 5.122 696,863 +0.05(+0.95%)
May 29, 2014 5.016 5.161 4.939 5.074 568,395 +0.02(+0.38%)
May 28, 2014 5.171 5.171 5.007 5.055 1,034,465 -0.17(-3.32%)
May 27, 2014 5.325 5.341 5.190 5.229 478,181 -0.16(-3.04%)
May 23, 2014 5.402 5.393 5.393 5.393 109,776 -0.05(-0.88%)
May 22, 2014 5.460 5.499 5.393 5.441 150,910 +0.07(+1.26%)
May 21, 2014 5.354 5.402 5.306 5.373 190,812 +0.02(+0.36%)
May 20, 2014 5.229 5.450 5.200 5.354 301,684 -0.01(-0.18%)
May 19, 2014 5.460 5.508 5.258 5.364 301,340 -0.01(-0.18%)
May 16, 2014 5.325 5.412 5.306 5.373 243,889 -0.06(-1.07%)
May 15, 2014 5.566 5.566 5.315 5.431 625,378 -0.18(-3.26%)
May 14, 2014 5.663 5.672 5.557 5.614 323,928 +0.08(+1.39%)
May 13, 2014 5.653 5.696 5.518 5.537 406,153 -0.09(-1.54%)
May 12, 2014 5.605 5.788 5.586 5.624 473,058 +0.08(+1.39%)
May 09, 2014 5.614 5.624 5.441 5.547 393,742 -0.07(-1.20%)
May 08, 2014 5.508 5.634 5.470 5.614 383,861 +0.13(+2.28%)
May 07, 2014 5.614 5.624 5.470 5.489 368,204 -0.15(-2.74%)
May 06, 2014 5.643 5.711 5.624 5.643 356,739 -0.01(-0.17%)
May 05, 2014 5.788 5.836 5.634 5.653 455,088 -0.05(-0.85%)
May 02, 2014 5.306 5.778 5.277 5.701 935,369 +0.44(+8.44%)
May 01, 2014 5.248 5.325 5.175 5.258 350,119 -0.15(-2.85%)
Apr 30, 2014 5.344 5.450 5.229 5.412 411,652 +0.04(+0.72%)
Apr 29, 2014 5.238 5.412 5.209 5.373 483,199 +0.16(+3.15%)
Apr 28, 2014 5.364 5.383 5.161 5.209 460,231 -0.13(-2.35%)
Apr 25, 2014 5.122 5.354 5.113 5.335 441,184 +0.25(+4.93%)
Apr 24, 2014 5.055 5.209 5.026 5.084 577,454 -0.10(-1.86%)
Apr 23, 2014 5.132 5.209 4.997 5.180 612,401 +0.11(+2.09%)
Apr 22, 2014 5.074 5.094 4.804 5.074 1,701,232 -0.18(-3.49%)
Apr 21, 2014 5.103 5.315 5.103 5.258 580,140 +0.08(+1.49%)
Apr 17, 2014 5.258 5.180 5.180 5.180 789,788 -0.14(-2.54%)
Apr 16, 2014 5.354 5.354 5.238 5.315 371,130 +0.00(+0.00%)
Apr 15, 2014 5.422 5.422 5.238 5.315 937,950 -0.26(-4.67%)
Apr 14, 2014 5.663 5.721 5.489 5.576 364,114 +0.04(+0.70%)
Apr 11, 2014 5.769 5.788 5.537 5.537 769,379 -0.22(-3.85%)
Apr 10, 2014 5.750 5.817 5.701 5.759 489,115 +0.04(+0.67%)
Apr 09, 2014 5.634 5.797 5.567 5.721 351,845 +0.01(+0.17%)
Apr 08, 2014 5.701 5.730 5.576 5.711 848,458 +0.14(+2.42%)
Apr 07, 2014 5.663 5.807 5.499 5.576 848,385 -0.15(-2.69%)
Apr 04, 2014 5.778 5.807 5.672 5.730 747,951 +0.10(+1.71%)
Apr 03, 2014 5.672 5.701 5.508 5.634 627,877 -0.04(-0.68%)
Apr 02, 2014 5.489 5.759 5.489 5.672 889,729 +0.31(+5.76%)
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.