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

Sandstorm Gold Ltd (NY: SAND )

6.030 +0.030 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Aug 31, 2018 3.747 3.747 3.747 0 +0.01(+0.26%)
Aug 30, 2018 3.727 3.757 3.669 3.737 766,062 +0.02(+0.52%)
Aug 29, 2018 3.698 3.747 3.679 3.718 734,917 +0.00(+0.00%)
Aug 28, 2018 3.815 3.824 3.684 3.718 1,072,424 -0.06(-1.54%)
Aug 27, 2018 3.669 3.781 3.659 3.776 1,059,048 +0.13(+3.46%)
Aug 24, 2018 3.543 3.708 3.533 3.650 1,426,418 +0.19(+5.62%)
Aug 23, 2018 3.621 3.621 3.436 3.456 1,492,757 -0.17(-4.56%)
Aug 22, 2018 3.621 3.630 3.572 3.621 929,378 +0.04(+1.08%)
Aug 21, 2018 3.621 3.640 3.553 3.582 944,587 +0.00(+0.00%)
Aug 20, 2018 3.533 3.630 3.504 3.582 1,649,347 +0.11(+3.07%)
Aug 17, 2018 3.427 3.572 3.427 3.475 3,770,233 +0.04(+1.13%)
Aug 16, 2018 3.543 3.621 3.417 3.436 3,080,711 -0.15(-4.06%)
Aug 15, 2018 3.795 3.824 3.572 3.582 3,436,776 -0.29(-7.52%)
Aug 14, 2018 3.931 4.009 3.873 3.873 1,797,501 -0.08(-1.97%)
Aug 13, 2018 4.087 4.106 3.931 3.951 1,971,382 -0.15(-3.55%)
Aug 10, 2018 4.106 4.193 4.057 4.096 843,736 -0.03(-0.71%)
Aug 09, 2018 4.116 4.164 4.116 4.125 522,293 +0.00(+0.00%)
Aug 08, 2018 4.145 4.174 4.087 4.125 586,156 +0.01(+0.24%)
Aug 07, 2018 4.193 4.252 4.116 4.116 874,570 -0.08(-1.85%)
Aug 06, 2018 4.155 4.252 4.106 4.193 970,470 +0.04(+0.93%)
Aug 03, 2018 4.125 4.222 4.096 4.155 967,051 +0.02(+0.47%)
Aug 02, 2018 4.242 4.300 4.096 4.135 1,369,576 -0.09(-2.07%)
Aug 01, 2018 4.310 4.339 4.222 4.222 1,249,254 -0.09(-2.03%)
Jul 31, 2018 4.232 4.339 4.223 4.310 631,857 +0.09(+2.07%)
Jul 30, 2018 4.300 4.310 4.222 4.222 769,509 -0.05(-1.14%)
Jul 27, 2018 4.339 4.358 4.261 4.271 771,621 -0.04(-0.90%)
Jul 26, 2018 4.320 4.368 4.281 4.310 1,136,209 -0.03(-0.67%)
Jul 25, 2018 4.252 4.339 4.252 4.339 584,637 +0.12(+2.76%)
Jul 24, 2018 4.252 4.294 4.222 4.222 1,003,548 -0.04(-0.91%)
Jul 23, 2018 4.281 4.324 4.242 4.261 665,816 -0.09(-2.01%)
Jul 20, 2018 4.339 4.373 4.271 4.349 1,258,677 +0.01(+0.22%)
Jul 19, 2018 4.203 4.368 4.203 4.339 1,137,569 +0.04(+0.90%)
Jul 18, 2018 4.290 4.339 4.271 4.300 699,018 -0.01(-0.23%)
Jul 17, 2018 4.281 4.378 4.281 4.310 826,571 +0.00(+0.00%)
Jul 16, 2018 4.252 4.368 4.252 4.310 616,112 +0.05(+1.14%)
Jul 13, 2018 4.242 4.300 4.242 4.261 574,744 +0.00(+0.00%)
Jul 12, 2018 4.310 4.349 4.261 4.261 633,664 -0.03(-0.68%)
Jul 11, 2018 4.368 4.416 4.290 4.290 874,129 -0.11(-2.43%)
Jul 10, 2018 4.436 4.436 4.368 4.397 495,424 -0.05(-1.09%)
Jul 09, 2018 4.553 4.562 4.446 4.446 663,488 -0.09(-1.93%)
Jul 06, 2018 4.426 4.533 4.426 4.533 1,056,707 +0.10(+2.19%)
Jul 05, 2018 4.436 4.475 4.417 4.436 915,871 +0.00(+0.00%)
Jul 03, 2018 4.436 4.436 4.436 0 +0.11(+2.47%)
Jul 02, 2018 4.320 4.402 4.310 4.329 807,786 -0.04(-0.89%)
Jun 29, 2018 4.378 4.310 4.368 669,910 +0.05(+1.12%)
Jun 28, 2018 4.358 4.358 4.281 4.320 865,743 +0.01(+0.23%)
Jun 27, 2018 4.290 4.368 4.290 4.310 857,644 +0.03(+0.68%)
Jun 26, 2018 4.164 4.349 4.116 4.281 685,815 +0.07(+1.61%)
Jun 25, 2018 4.300 4.349 4.203 4.213 1,249,602 -0.08(-1.81%)
Jun 22, 2018 4.339 4.368 4.281 4.290 998,362 -0.06(-1.34%)
Jun 21, 2018 4.349 4.426 4.339 4.349 702,977 -0.02(-0.44%)
Jun 20, 2018 4.378 4.436 4.339 4.368 581,727 +0.00(+0.00%)
Jun 19, 2018 4.378 4.441 4.354 4.368 661,065 -0.03(-0.66%)
Jun 18, 2018 4.387 4.426 4.378 4.397 607,155 -0.03(-0.66%)
Jun 15, 2018 4.431 4.417 4.426 2,629,240 +0.01(+0.22%)
Jun 14, 2018 4.436 4.436 4.383 4.417 747,326 +0.03(+0.66%)
Jun 13, 2018 4.320 4.407 4.300 4.387 947,013 +0.08(+1.80%)
Jun 12, 2018 4.281 4.324 4.271 4.310 772,925 +0.01(+0.23%)
Jun 11, 2018 4.349 4.397 4.295 4.300 817,825 -0.01(-0.23%)
Jun 08, 2018 4.320 4.349 4.271 4.310 896,868 -0.02(-0.45%)
Jun 07, 2018 4.339 4.349 4.310 4.329 891,548 -0.05(-1.11%)
Jun 06, 2018 4.330 4.378 731,867 +0.00(+0.00%)
Jun 05, 2018 4.339 4.397 4.310 4.378 755,793 +0.04(+0.89%)
Jun 04, 2018 4.368 4.368 4.320 4.339 695,246 -0.06(-1.32%)
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.