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

Sandstorm Gold Ltd (NY: SAND )

6.005 -0.005 (-0.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 21, 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, 2013 5.595 5.643 5.431 5.528 643,883 -0.07(-1.21%)
Jul 30, 2013 5.740 5.778 5.595 5.595 307,137 -0.12(-2.03%)
Jul 29, 2013 5.730 5.769 5.595 5.711 379,979 -0.01(-0.17%)
Jul 26, 2013 5.672 5.797 5.587 5.721 920,074 -0.03(-0.50%)
Jul 25, 2013 5.817 5.912 5.600 5.750 1,627,162 -0.13(-2.13%)
Jul 24, 2013 6.242 6.328 5.827 5.875 1,147,660 -0.55(-8.56%)
Jul 23, 2013 6.164 6.425 6.116 6.425 810,447 +0.20(+3.26%)
Jul 22, 2013 5.981 6.358 5.942 6.222 1,461,203 +0.47(+8.22%)
Jul 19, 2013 5.827 5.865 5.692 5.750 474,615 -0.02(-0.33%)
Jul 18, 2013 5.846 5.904 5.701 5.769 488,282 -0.12(-1.97%)
Jul 17, 2013 5.991 6.039 5.807 5.885 459,054 -0.07(-1.13%)
Jul 16, 2013 6.068 6.126 5.904 5.952 774,770 -0.11(-1.75%)
Jul 15, 2013 6.367 6.367 5.865 6.058 597,857 -0.22(-3.53%)
Jul 12, 2013 6.299 6.444 6.164 6.280 457,728 -0.14(-2.11%)
Jul 11, 2013 6.203 6.425 6.099 6.415 996,829 +0.53(+9.02%)
Jul 10, 2013 5.740 5.923 5.711 5.885 620,939 +0.15(+2.69%)
Jul 09, 2013 5.759 5.740 5.653 5.730 497,567 +0.13(+2.24%)
Jul 08, 2013 5.798 5.836 5.518 5.605 850,542 +0.09(+1.57%)
Jul 05, 2013 5.672 5.682 5.335 5.518 657,953 -0.24(-4.19%)
Jul 03, 2013 5.557 5.885 5.537 5.759 456,713 +0.22(+4.01%)
Jul 02, 2013 5.952 5.952 5.479 5.537 752,450 -0.40(-6.67%)
Jul 01, 2013 5.759 6.483 5.740 5.933 1,320,080 +0.29(+5.13%)
Jun 28, 2013 4.630 5.653 4.582 5.643 1,872,968 +0.66(+13.15%)
Jun 26, 2013 5.190 5.315 4.987 4.987 1,245,763 -0.48(-8.82%)
Jun 25, 2013 5.740 5.798 5.354 5.470 537,897 -0.21(-3.74%)
Jun 24, 2013 5.933 5.942 5.682 5.682 902,973 -0.49(-7.97%)
Jun 21, 2013 6.309 6.406 5.943 6.174 2,428,032 -0.15(-2.44%)
Jun 20, 2013 6.309 6.454 6.097 6.328 1,290,051 -0.38(-5.61%)
Jun 19, 2013 6.878 6.984 6.676 6.705 413,779 -0.21(-3.07%)
Jun 18, 2013 6.984 7.004 6.782 6.917 347,699 -0.12(-1.65%)
Jun 17, 2013 7.158 7.168 6.955 7.033 217,912 -0.12(-1.62%)
Jun 14, 2013 7.081 7.211 6.975 7.148 375,757 +0.00(+0.00%)
Jun 13, 2013 7.042 7.168 6.917 7.148 259,807 +0.14(+2.07%)
Jun 12, 2013 6.984 7.197 6.965 7.004 357,835 -0.07(-0.96%)
Jun 11, 2013 7.158 7.293 6.955 7.071 468,721 -0.35(-4.68%)
Jun 10, 2013 7.370 7.505 7.283 7.418 205,330 +0.01(+0.13%)
Jun 07, 2013 7.563 7.708 7.380 7.409 447,183 -0.35(-4.48%)
Jun 06, 2013 7.554 7.833 7.554 7.756 274,591 +0.10(+1.26%)
Jun 05, 2013 7.756 7.881 7.660 7.660 462,183 +0.00(+0.00%)
Jun 04, 2013 7.698 7.766 7.476 7.660 457,500 -0.11(-1.37%)
Jun 03, 2013 7.351 7.862 7.293 7.766 865,778 +0.55(+7.62%)
May 31, 2013 7.197 7.303 6.984 7.216 840,011 -0.03(-0.40%)
May 30, 2013 7.013 7.332 6.994 7.245 682,271 +0.34(+4.89%)
May 29, 2013 6.743 6.926 6.666 6.907 768,454 +0.17(+2.58%)
May 28, 2013 6.936 6.955 6.705 6.734 559,063 -0.10(-1.41%)
May 24, 2013 6.859 6.917 6.734 6.830 212,504 -0.08(-1.12%)
May 23, 2013 6.946 6.994 6.550 6.907 386,890 +0.20(+3.02%)
May 22, 2013 6.685 6.975 6.541 6.705 791,456 +0.16(+2.51%)
May 21, 2013 6.483 6.656 6.386 6.541 535,203 -0.21(-3.14%)
May 20, 2013 6.541 6.830 6.328 6.753 580,130 +0.29(+4.48%)
May 17, 2013 6.550 6.627 6.415 6.463 704,722 -0.17(-2.62%)
May 16, 2013 6.521 6.840 6.463 6.637 655,212 +0.00(+0.00%)
May 15, 2013 7.033 7.042 6.637 6.637 880,397 -0.66(-8.99%)
May 13, 2013 7.245 7.534 7.235 7.293 336,124 -0.14(-1.95%)
May 10, 2013 6.984 7.457 6.859 7.438 536,379 +0.29(+4.05%)
May 09, 2013 7.274 7.399 7.090 7.148 578,035 -0.25(-3.39%)
May 08, 2013 7.139 7.447 7.139 7.399 276,932 +0.33(+4.64%)
May 07, 2013 7.380 7.418 7.071 7.071 585,750 -0.52(-6.86%)
May 06, 2013 7.428 7.592 7.361 7.592 368,641 +0.16(+2.21%)
May 03, 2013 7.611 7.611 7.380 7.428 437,332 -0.18(-2.41%)
May 02, 2013 7.631 7.737 7.494 7.611 262,381 +0.07(+0.90%)
May 01, 2013 7.486 7.611 7.269 7.544 625,835 -0.24(-3.10%)
Apr 30, 2013 7.602 7.891 7.341 7.785 705,747 +0.13(+1.64%)
Apr 29, 2013 7.727 7.843 7.593 7.660 397,804 +0.14(+1.79%)
Apr 26, 2013 8.007 7.814 7.476 7.525 604,665 -0.29(-3.70%)
Apr 25, 2013 8.007 8.325 7.705 7.814 1,155,025 +0.30(+3.98%)
Apr 24, 2013 7.197 7.631 7.042 7.515 770,091 +0.41(+5.84%)
Apr 23, 2013 7.187 7.187 6.685 7.100 864,801 -0.08(-1.08%)
Apr 22, 2013 7.235 7.235 6.849 7.177 654,200 +0.35(+5.08%)
Apr 19, 2013 6.955 7.226 6.762 6.830 1,036,893 +0.06(+0.85%)
Apr 18, 2013 6.184 6.840 6.078 6.772 1,139,921 +0.66(+10.73%)
Apr 17, 2013 6.618 6.685 6.078 6.116 1,479,686 -0.59(-8.78%)
Apr 16, 2013 7.033 7.100 6.627 6.705 1,232,486 -0.05(-0.71%)
Apr 15, 2013 6.955 7.476 6.676 6.753 2,193,447 -1.16(-14.63%)
Apr 12, 2013 8.441 8.441 7.737 7.910 1,234,614 -0.73(-8.48%)
Apr 11, 2013 8.701 8.711 8.489 8.644 377,891 -0.08(-0.88%)
Apr 10, 2013 8.923 9.020 8.566 8.721 377,668 -0.23(-2.59%)
Apr 09, 2013 8.682 9.020 8.586 8.952 411,222 +0.27(+3.11%)
Apr 08, 2013 8.624 8.856 8.509 8.682 295,415 -0.20(-2.28%)
Apr 05, 2013 8.798 9.049 8.730 8.885 416,563 +0.20(+2.33%)
Apr 04, 2013 8.277 8.721 7.978 8.682 767,248 +0.44(+5.39%)
Apr 03, 2013 8.557 8.595 8.017 8.238 1,053,399 -0.40(-4.58%)
Apr 02, 2013 8.750 8.837 8.566 8.634 615,049 -0.28(-3.14%)
Apr 01, 2013 9.116 9.116 8.721 8.914 403,039 -0.20(-2.22%)
Mar 28, 2013 9.165 9.271 8.991 9.116 249,781 -0.17(-1.87%)
Mar 27, 2013 8.904 9.290 8.692 9.290 470,536 +0.29(+3.22%)
Mar 26, 2013 9.300 9.357 8.875 9.001 561,620 -0.37(-3.91%)
Mar 25, 2013 9.493 9.493 9.300 9.367 427,841 -0.12(-1.22%)
Mar 22, 2013 9.599 9.657 9.415 9.483 202,300 -0.11(-1.11%)
Mar 21, 2013 9.599 9.695 9.493 9.589 318,731 +0.14(+1.43%)
Mar 20, 2013 9.483 9.497 9.309 9.454 183,443 -0.04(-0.41%)
Mar 19, 2013 9.464 9.636 9.290 9.493 422,477 -0.07(-0.71%)
Mar 18, 2013 9.849 9.985 9.531 9.560 522,909 -0.16(-1.69%)
Mar 15, 2013 9.367 9.724 9.367 9.724 954,295 +0.31(+3.28%)
Mar 14, 2013 9.251 9.454 9.068 9.415 403,840 +0.06(+0.62%)
Mar 13, 2013 9.695 9.859 9.338 9.357 424,822 -0.25(-2.61%)
Mar 12, 2013 9.512 9.858 9.406 9.608 820,616 +0.34(+3.64%)
Mar 11, 2013 9.078 9.300 8.972 9.271 559,087 +0.34(+3.78%)
Mar 08, 2013 8.547 9.107 8.489 8.933 845,618 +0.40(+4.63%)
Mar 07, 2013 8.663 8.894 8.509 8.537 566,434 +0.03(+0.34%)
Mar 06, 2013 8.190 8.509 7.939 8.509 868,923 +0.28(+3.40%)
Mar 05, 2013 8.181 8.369 8.152 8.229 485,825 +0.13(+1.55%)
Mar 04, 2013 8.865 8.865 7.959 8.103 1,368,107 -0.71(-8.10%)
Mar 01, 2013 9.010 9.068 8.788 8.817 481,431 -0.25(-2.77%)
Feb 28, 2013 8.968 9.068 8.952 9.068 452,470 -0.05(-0.53%)
Feb 27, 2013 9.232 9.261 8.943 9.116 842,944 -0.17(-1.87%)
Feb 26, 2013 9.464 9.734 9.261 9.290 774,897 +0.18(+2.01%)
Feb 22, 2013 9.136 9.193 8.972 9.107 454,580 +0.03(+0.32%)
Feb 21, 2013 8.692 9.454 8.692 9.078 1,619,200 +0.24(+2.74%)
Feb 20, 2013 9.444 9.464 8.740 8.836 1,617,455 -0.83(-8.59%)
Feb 19, 2013 10.29 10.36 9.357 9.666 1,676,008 -0.81(-7.73%)
Feb 15, 2013 11.13 11.34 10.28 10.48 1,717,973 -0.96(-8.39%)
Feb 14, 2013 11.76 11.76 11.38 11.44 262,230 -0.12(-1.04%)
Feb 13, 2013 11.67 11.86 11.56 11.56 285,255 -0.10(-0.83%)
Feb 12, 2013 11.53 11.67 11.52 11.65 300,848 +0.14(+1.26%)
Feb 11, 2013 11.61 11.82 11.48 11.51 292,162 -0.37(-3.09%)
Feb 08, 2013 11.91 11.98 11.78 11.88 113,890 -0.11(-0.89%)
Feb 07, 2013 11.87 12.09 11.75 11.98 252,887 +0.12(+0.98%)
Feb 06, 2013 11.68 11.99 11.68 11.87 148,221 -0.10(-0.81%)
Feb 04, 2013 11.61 11.96 11.51 11.96 241,711 +0.23(+1.97%)
Feb 01, 2013 11.87 11.93 11.64 11.73 165,986 +0.04(+0.33%)
Jan 31, 2013 11.46 11.80 11.20 11.69 214,413 +0.24(+2.11%)
Jan 30, 2013 11.67 11.74 11.45 11.45 324,309 +0.15(+1.37%)
Jan 29, 2013 11.16 11.44 11.16 11.30 321,274 +0.17(+1.56%)
Jan 28, 2013 11.30 11.46 11.01 11.12 419,313 -0.37(-3.19%)
Jan 25, 2013 11.69 11.74 11.21 11.49 459,697 -0.26(-2.22%)
Jan 24, 2013 11.98 12.10 11.73 11.75 458,559 -0.46(-3.79%)
Jan 23, 2013 12.64 12.70 12.02 12.21 402,738 -0.45(-3.58%)
Jan 22, 2013 12.76 12.76 12.55 12.67 221,103 +0.02(+0.15%)
Jan 18, 2013 12.67 12.78 12.44 12.65 245,596 +0.00(+0.00%)
Jan 17, 2013 12.37 12.66 12.32 12.65 253,902 +0.34(+2.74%)
Jan 16, 2013 12.43 12.52 12.22 12.31 105,876 -0.11(-0.85%)
Jan 15, 2013 12.24 12.55 12.23 12.42 240,830 +0.18(+1.50%)
Jan 14, 2013 12.17 12.24 12.07 12.23 225,482 +0.22(+1.85%)
Jan 11, 2013 11.98 12.06 11.83 12.01 318,536 +0.04(+0.32%)
Jan 10, 2013 11.98 12.02 11.87 11.97 252,493 +0.12(+0.98%)
Jan 09, 2013 11.54 11.86 11.54 11.86 226,914 +0.33(+2.85%)
Jan 08, 2013 11.34 11.61 11.23 11.53 198,053 +0.28(+2.49%)
Jan 07, 2013 11.25 11.34 11.09 11.25 249,611 -0.08(-0.68%)
Jan 04, 2013 11.20 11.33 10.93 11.33 454,527 -0.04(-0.34%)
Jan 03, 2013 11.89 11.89 11.34 11.36 378,183 -0.57(-4.77%)
Jan 02, 2013 11.79 12.01 11.38 11.93 602,753 +0.55(+4.83%)
Dec 31, 2012 11.23 11.38 10.90 11.38 421,511 +0.33(+2.97%)
Dec 28, 2012 11.32 11.34 10.95 11.06 200,429 -0.23(-2.05%)
Dec 27, 2012 11.20 11.29 10.92 11.29 194,364 -0.03(-0.26%)
Dec 26, 2012 11.24 11.43 11.24 11.32 137,106 +0.08(+0.69%)
Dec 24, 2012 11.22 11.55 11.17 11.24 150,736 -0.23(-2.02%)
Dec 21, 2012 10.71 11.47 10.71 11.47 384,840 +0.48(+4.39%)
Dec 20, 2012 10.89 11.11 10.53 10.99 504,071 -0.11(-0.96%)
Dec 19, 2012 11.09 11.18 10.90 11.09 253,502 -0.05(-0.43%)
Dec 18, 2012 11.51 11.67 11.10 11.14 628,186 -0.42(-3.67%)
Dec 17, 2012 12.05 12.05 11.50 11.57 394,845 -0.54(-4.46%)
Dec 14, 2012 11.79 12.16 11.79 12.11 333,637 +0.18(+1.54%)
Dec 13, 2012 11.71 12.01 11.60 11.92 375,874 +0.58(+5.10%)
Dec 04, 2012 11.43 11.47 11.19 11.34 410,720 -0.50(-4.24%)
Nov 30, 2012 11.93 11.93 11.58 11.85 244,781 -0.07(-0.57%)
Nov 29, 2012 12.01 12.05 11.78 11.91 236,364 +0.15(+1.31%)
Nov 28, 2012 11.61 11.81 11.37 11.76 336,950 -0.14(-1.22%)
Nov 27, 2012 11.96 12.07 11.78 11.90 341,125 +0.11(+0.90%)
Nov 26, 2012 12.10 12.10 11.74 11.80 363,057 -0.03(-0.25%)
Nov 23, 2012 11.84 11.96 11.58 11.83 352,016 +0.38(+3.29%)
Nov 21, 2012 11.35 11.47 11.16 11.45 255,720 +0.04(+0.34%)
Nov 20, 2012 11.63 11.71 11.19 11.41 482,014 -0.07(-0.59%)
Nov 19, 2012 11.55 11.57 11.12 11.48 781,396 +0.64(+5.87%)
Nov 16, 2012 10.50 11.30 10.29 10.84 1,463,723 +0.24(+2.28%)
Nov 15, 2012 11.58 11.61 10.50 10.60 2,435,163 -1.49(-12.29%)
Nov 14, 2012 13.31 13.31 11.91 12.09 2,704,882 -1.21(-9.07%)
Nov 13, 2012 13.90 13.99 13.12 13.29 601,475 -0.68(-4.83%)
Nov 12, 2012 13.97 14.24 13.87 13.97 643,105 +0.21(+1.54%)
Nov 09, 2012 13.69 14.04 13.69 13.76 746,210 +0.02(+0.14%)
Nov 08, 2012 13.49 13.89 13.28 13.74 937,200 +0.37(+2.74%)
Nov 07, 2012 13.14 13.44 12.93 13.37 580,185 +0.39(+2.97%)
Nov 06, 2012 13.10 13.21 12.86 12.98 422,090 -0.04(-0.30%)
Nov 05, 2012 13.19 13.19 12.96 13.02 410,307 -0.18(-1.39%)
Nov 02, 2012 13.31 13.31 13.01 13.21 657,684 -0.25(-1.86%)
Nov 01, 2012 13.61 13.61 13.31 13.46 311,926 -0.09(-0.64%)
Oct 31, 2012 13.32 13.55 13.28 13.54 691,928 +0.29(+2.18%)
Oct 26, 2012 13.33 13.25 13.25 13.25 540,485 -0.11(-0.79%)
Oct 25, 2012 13.28 13.49 13.20 13.36 799,236 +0.30(+2.29%)
Oct 24, 2012 13.27 13.27 12.99 13.06 371,566 +0.04(+0.30%)
Oct 23, 2012 12.92 13.06 12.85 13.02 471,946 -0.09(-0.66%)
Oct 19, 2012 13.05 13.11 12.83 13.11 620,155 -0.15(-1.16%)
Oct 18, 2012 13.23 13.39 13.18 13.26 372,082 -0.18(-1.36%)
Oct 17, 2012 13.24 13.54 13.24 13.45 610,150 +0.18(+1.38%)
Oct 16, 2012 12.96 13.44 12.96 13.26 665,742 +0.18(+1.40%)
Oct 15, 2012 12.89 13.11 12.72 13.08 793,351 -0.06(-0.44%)
Oct 12, 2012 13.69 13.70 13.02 13.14 700,104 -0.37(-2.71%)
Oct 11, 2012 13.33 13.77 13.33 13.51 1,017,808 +0.34(+2.56%)
Oct 10, 2012 13.42 13.45 12.54 13.17 1,658,716 -0.36(-2.64%)
Oct 09, 2012 14.63 14.68 13.30 13.52 2,604,424 -1.01(-6.97%)
Oct 08, 2012 14.39 14.88 14.19 14.54 1,957,054 +0.33(+2.31%)
Oct 05, 2012 14.02 14.82 13.76 14.21 2,341,515 +0.48(+3.51%)
Oct 04, 2012 13.19 13.75 13.04 13.73 1,088,360 +0.82(+6.35%)
Oct 03, 2012 12.98 13.07 12.78 12.91 498,558 -0.08(-0.59%)
Oct 02, 2012 13.34 13.46 12.79 12.98 1,015,896 +0.06(+0.45%)
Oct 01, 2012 12.97 13.12 12.66 12.93 1,279,053 +0.52(+4.20%)
Sep 28, 2012 12.28 12.78 12.18 12.41 654,664 +0.15(+1.26%)
Sep 27, 2012 12.21 12.26 12.06 12.25 530,985 +0.36(+3.00%)
Sep 26, 2012 11.48 11.93 11.34 11.89 646,151 +0.13(+1.15%)
Sep 25, 2012 12.39 12.39 11.72 11.76 567,053 -0.35(-2.87%)
Sep 24, 2012 11.91 12.16 11.58 12.11 538,880 -0.05(-0.40%)
Sep 21, 2012 11.81 12.28 11.72 12.16 743,562 +0.75(+6.60%)
Sep 20, 2012 11.53 11.61 11.21 11.40 391,366 -0.25(-2.15%)
Sep 19, 2012 11.14 11.93 11.14 11.65 884,762 +0.76(+7.00%)
Sep 18, 2012 10.52 10.90 10.41 10.89 583,052 +0.49(+4.73%)
Sep 17, 2012 10.43 10.49 10.24 10.40 382,885 +0.09(+0.84%)
Sep 14, 2012 10.07 10.43 9.888 10.31 338,020 +0.37(+3.69%)
Sep 13, 2012 9.801 9.956 9.666 9.946 430,786 +0.21(+2.18%)
Sep 12, 2012 9.869 9.888 9.657 9.734 110,346 -0.03(-0.30%)
Sep 11, 2012 9.821 9.859 9.724 9.763 311,800 +0.02(+0.20%)
Sep 10, 2012 9.782 9.840 9.647 9.743 261,799 -0.06(-0.59%)
Sep 07, 2012 9.618 9.888 9.599 9.801 408,795 +0.29(+3.04%)
Sep 06, 2012 9.608 9.608 9.483 9.512 325,293 +0.09(+0.92%)
Sep 05, 2012 9.493 9.541 9.386 9.425 129,439 +0.00(+0.00%)
Sep 04, 2012 9.521 9.579 9.415 9.425 457,676 +0.02(+0.21%)
Aug 31, 2012 9.261 9.406 9.213 9.406 211,177 +0.22(+2.42%)
Aug 30, 2012 9.425 9.425 9.174 9.184 172,884 -0.18(-1.96%)
Aug 29, 2012 9.415 9.415 9.309 9.367 151,603 +0.01(+0.10%)
Aug 27, 2012 9.647 9.647 9.329 9.357 272,759 -0.07(-0.72%)
Aug 24, 2012 9.367 9.464 9.271 9.425 388,946 +0.19(+2.09%)
Aug 23, 2012 9.435 9.647 9.232 9.232 1,626,134 -1.21(-11.55%)
Aug 22, 2012 10.47 10.79 10.03 10.44 285,497 -0.15(-1.46%)
Aug 21, 2012 10.32 10.79 10.12 10.59 381,689 +0.66(+6.60%)
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.