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

Sandstorm Gold Ltd (NY: SAND )

5.910 +0.220 (+3.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 27, 2013 5.315 5.364 5.219 5.229 297,300 -0.02(-0.37%)
Sep 26, 2013 5.354 5.402 5.161 5.248 573,925 -0.06(-1.09%)
Sep 25, 2013 5.335 5.431 5.306 5.306 456,613 +0.01(+0.18%)
Sep 24, 2013 4.987 5.296 4.987 5.296 475,846 +0.20(+3.98%)
Sep 23, 2013 5.306 5.315 5.094 5.094 633,403 -0.19(-3.65%)
Sep 20, 2013 5.508 5.605 5.238 5.286 912,526 -0.41(-7.12%)
Sep 19, 2013 5.962 5.991 5.614 5.692 796,730 -0.09(-1.50%)
Sep 18, 2013 5.190 5.875 5.161 5.778 1,609,083 +0.47(+8.91%)
Sep 17, 2013 5.248 5.306 5.161 5.306 412,335 +0.15(+3.00%)
Sep 16, 2013 5.354 5.730 5.142 5.151 565,188 -0.16(-3.09%)
Sep 13, 2013 5.142 5.344 5.094 5.315 561,723 +0.14(+2.61%)
Sep 12, 2013 5.383 5.412 5.103 5.180 1,078,283 -0.46(-8.21%)
Sep 11, 2013 5.643 5.692 5.518 5.643 765,331 -0.06(-1.02%)
Sep 10, 2013 5.962 5.962 5.682 5.701 689,487 -0.37(-6.04%)
Sep 09, 2013 6.116 6.126 6.010 6.068 221,410 +0.03(+0.48%)
Sep 06, 2013 5.952 6.117 5.904 6.039 374,709 +0.14(+2.29%)
Sep 05, 2013 6.203 6.213 5.865 5.904 563,034 -0.27(-4.38%)
Sep 04, 2013 6.184 6.229 5.981 6.174 717,292 -0.03(-0.47%)
Sep 03, 2013 6.473 6.473 6.097 6.203 587,559 -0.11(-1.68%)
Aug 30, 2013 6.213 6.425 6.078 6.309 572,373 -0.09(-1.36%)
Aug 29, 2013 6.309 6.589 5.914 6.396 1,125,398 -0.08(-1.19%)
Aug 28, 2013 6.734 6.869 6.357 6.473 891,222 -0.14(-2.19%)
Aug 27, 2013 7.081 7.206 6.493 6.618 1,765,242 -0.26(-3.79%)
Aug 26, 2013 6.656 7.023 6.647 6.878 1,392,851 +0.28(+4.24%)
Aug 23, 2013 6.251 6.656 6.203 6.598 983,991 +0.35(+5.56%)
Aug 22, 2013 6.232 6.386 6.193 6.251 537,734 -0.01(-0.15%)
Aug 21, 2013 6.290 6.348 6.126 6.261 412,416 -0.06(-0.92%)
Aug 20, 2013 6.174 6.415 6.078 6.319 565,825 +0.13(+2.02%)
Aug 19, 2013 6.425 6.463 6.155 6.193 756,220 -0.26(-4.04%)
Aug 16, 2013 6.444 6.463 6.270 6.454 1,003,784 +0.18(+2.92%)
Aug 15, 2013 5.750 6.270 5.701 6.270 1,282,645 +0.47(+8.15%)
Aug 14, 2013 5.721 5.827 5.576 5.798 823,020 +0.00(+0.00%)
Aug 13, 2013 5.759 5.836 5.663 5.798 544,088 +0.08(+1.35%)
Aug 12, 2013 5.682 5.792 5.624 5.721 898,926 +0.37(+6.85%)
Aug 09, 2013 5.286 5.460 5.161 5.354 465,073 +0.11(+2.02%)
Aug 08, 2013 5.007 5.315 4.978 5.248 436,197 +0.40(+8.15%)
Aug 07, 2013 4.901 4.929 4.775 4.852 612,765 -0.14(-2.90%)
Aug 06, 2013 5.074 5.180 4.910 4.997 617,376 -0.16(-3.18%)
Aug 05, 2013 5.074 5.306 5.074 5.161 639,861 +0.10(+1.90%)
Aug 02, 2013 5.286 5.286 4.930 5.065 1,222,025 -0.24(-4.55%)
Aug 01, 2013 5.470 5.470 5.142 5.306 1,177,037 -0.22(-4.01%)
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%)
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.