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

Sandstorm Gold Ltd (NY: SAND )

5.460 -0.200 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 4.206 4.312 4.197 4.283 635,783 +0.09(+2.07%)
Jul 30, 2018 4.274 4.283 4.196 4.196 774,290 -0.05(-1.14%)
Jul 27, 2018 4.312 4.331 4.235 4.245 776,416 -0.04(-0.90%)
Jul 26, 2018 4.293 4.341 4.254 4.283 1,143,269 -0.03(-0.67%)
Jul 25, 2018 4.225 4.312 4.225 4.312 588,269 +0.12(+2.76%)
Jul 24, 2018 4.225 4.267 4.196 4.196 1,009,784 -0.04(-0.91%)
Jul 23, 2018 4.254 4.298 4.216 4.235 669,953 -0.09(-2.01%)
Jul 20, 2018 4.312 4.346 4.245 4.322 1,266,498 +0.01(+0.22%)
Jul 19, 2018 4.177 4.341 4.177 4.312 1,144,638 +0.04(+0.90%)
Jul 18, 2018 4.264 4.312 4.245 4.274 703,361 -0.01(-0.23%)
Jul 17, 2018 4.254 4.351 4.254 4.283 831,707 +0.00(+0.00%)
Jul 16, 2018 4.225 4.341 4.225 4.283 619,941 +0.05(+1.14%)
Jul 13, 2018 4.216 4.274 4.216 4.235 578,315 +0.00(+0.00%)
Jul 12, 2018 4.283 4.322 4.235 4.235 637,601 -0.03(-0.68%)
Jul 11, 2018 4.341 4.388 4.264 4.264 879,560 -0.11(-2.43%)
Jul 10, 2018 4.409 4.409 4.341 4.370 498,502 -0.05(-1.09%)
Jul 09, 2018 4.524 4.534 4.418 4.418 667,611 -0.09(-1.93%)
Jul 06, 2018 4.399 4.505 4.399 4.505 1,063,273 +0.10(+2.19%)
Jul 05, 2018 4.409 4.447 4.389 4.409 921,562 +0.00(+0.00%)
Jul 03, 2018 4.409 4.409 4.409 0 +0.11(+2.47%)
Jul 02, 2018 4.293 4.375 4.283 4.303 812,805 -0.04(-0.89%)
Jun 29, 2018 4.351 4.283 4.341 674,072 +0.05(+1.12%)
Jun 28, 2018 4.331 4.331 4.254 4.293 871,122 +0.01(+0.23%)
Jun 27, 2018 4.264 4.341 4.264 4.283 862,974 +0.03(+0.68%)
Jun 26, 2018 4.139 4.322 4.090 4.254 690,076 +0.07(+1.61%)
Jun 25, 2018 4.274 4.322 4.177 4.187 1,257,366 -0.08(-1.81%)
Jun 22, 2018 4.312 4.341 4.254 4.264 1,004,565 -0.06(-1.34%)
Jun 21, 2018 4.322 4.399 4.312 4.322 707,345 -0.02(-0.44%)
Jun 20, 2018 4.351 4.409 4.312 4.341 585,342 +0.00(+0.00%)
Jun 19, 2018 4.351 4.414 4.327 4.341 665,173 -0.03(-0.66%)
Jun 18, 2018 4.360 4.399 4.351 4.370 610,927 -0.03(-0.66%)
Jun 15, 2018 4.404 4.389 4.399 2,645,577 +0.01(+0.22%)
Jun 14, 2018 4.409 4.409 4.356 4.389 751,970 +0.03(+0.66%)
Jun 13, 2018 4.293 4.380 4.274 4.360 952,898 +0.08(+1.80%)
Jun 12, 2018 4.254 4.298 4.245 4.283 777,727 +0.01(+0.23%)
Jun 11, 2018 4.322 4.370 4.269 4.274 822,907 -0.01(-0.23%)
Jun 08, 2018 4.293 4.322 4.245 4.283 902,441 -0.02(-0.45%)
Jun 07, 2018 4.312 4.322 4.283 4.303 897,088 -0.05(-1.11%)
Jun 06, 2018 4.303 4.351 736,415 +0.00(+0.00%)
Jun 05, 2018 4.312 4.370 4.283 4.351 760,490 +0.04(+0.89%)
Jun 04, 2018 4.341 4.341 4.293 4.312 699,566 -0.06(-1.32%)
Jun 01, 2018 4.351 4.375 4.331 4.370 1,134,823 +0.00(+0.00%)
May 31, 2018 4.341 4.423 4.341 4.370 918,221 -0.04(-0.88%)
May 30, 2018 4.457 4.467 4.399 4.409 1,193,757 -0.05(-1.08%)
May 29, 2018 4.428 4.515 4.389 4.457 923,420 -0.01(-0.22%)
May 25, 2018 4.467 4.467 4.467 0 -0.04(-0.86%)
May 24, 2018 4.418 4.553 4.399 4.505 1,089,510 +0.08(+1.74%)
May 23, 2018 4.351 4.447 4.351 4.428 818,236 +0.02(+0.44%)
May 22, 2018 4.341 4.467 4.331 4.409 828,422 +0.09(+2.01%)
May 21, 2018 4.331 4.380 4.312 4.322 696,536 -0.06(-1.32%)
May 18, 2018 4.274 4.409 4.245 4.380 1,954,536 +0.11(+2.48%)
May 17, 2018 4.322 4.322 4.245 4.274 1,072,639 -0.03(-0.67%)
May 16, 2018 4.341 4.438 4.303 4.303 1,250,246 -0.05(-1.11%)
May 15, 2018 4.457 4.486 4.351 4.351 1,241,185 -0.19(-4.25%)
May 14, 2018 4.669 4.669 4.534 4.544 760,376 -0.10(-2.08%)
May 11, 2018 4.640 4.669 4.582 4.640 800,627 +0.02(+0.42%)
May 10, 2018 4.573 4.630 4.539 4.621 1,005,304 +0.05(+1.05%)
May 09, 2018 4.621 4.621 4.524 4.573 886,002 -0.04(-0.84%)
May 08, 2018 4.563 4.621 4.529 4.611 1,225,498 +0.05(+1.06%)
May 07, 2018 4.573 4.592 4.524 4.563 588,284 -0.01(-0.21%)
May 04, 2018 4.592 4.592 4.534 4.573 695,180 -0.01(-0.21%)
May 03, 2018 4.650 4.650 4.495 4.582 1,412,694 -0.01(-0.21%)
May 02, 2018 4.515 4.640 4.505 4.592 1,246,362 +0.09(+1.93%)
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.