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

Sandstorm Gold Ltd (NY: SAND )

5.630 +0.140 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 3.174 3.183 3.048 3.174 752,605 +0.02(+0.61%)
Mar 30, 2016 3.193 3.270 3.087 3.155 751,457 -0.04(-1.21%)
Mar 29, 2016 3.000 3.251 2.942 3.193 1,281,176 +0.22(+7.47%)
Mar 28, 2016 2.991 3.029 2.904 2.971 654,446 -0.06(-1.91%)
Mar 24, 2016 3.010 3.029 3.029 3.029 509,698 -0.01(-0.32%)
Mar 23, 2016 3.106 3.145 3.000 3.039 1,031,176 -0.19(-5.97%)
Mar 22, 2016 3.299 3.299 3.164 3.232 677,093 +0.02(+0.60%)
Mar 21, 2016 3.261 3.328 3.145 3.212 996,571 -0.05(-1.48%)
Mar 18, 2016 3.261 3.328 3.116 3.261 5,536,571 +0.04(+1.20%)
Mar 17, 2016 3.299 3.367 3.183 3.222 1,351,815 +0.01(+0.30%)
Mar 16, 2016 2.981 3.232 2.952 3.212 1,472,613 +0.18(+6.05%)
Mar 15, 2016 2.971 3.039 2.881 3.029 972,071 +0.00(+0.00%)
Mar 14, 2016 3.077 3.145 2.952 3.029 1,569,218 +0.03(+0.96%)
Mar 11, 2016 3.058 3.101 2.971 3.000 747,718 -0.10(-3.12%)
Mar 10, 2016 2.971 3.140 2.942 3.097 1,107,766 +0.16(+5.59%)
Mar 09, 2016 2.846 3.027 2.798 2.933 918,998 +0.04(+1.33%)
Mar 08, 2016 3.097 3.097 2.880 2.894 1,093,444 -0.16(-5.36%)
Mar 07, 2016 3.077 3.174 2.971 3.058 1,533,617 +0.06(+1.93%)
Mar 04, 2016 3.212 3.367 2.947 3.000 2,192,431 -0.15(-4.89%)
Mar 03, 2016 2.952 3.155 2.952 3.155 1,337,852 +0.22(+7.57%)
Mar 02, 2016 2.769 2.952 2.720 2.933 1,000,668 +0.23(+8.57%)
Mar 01, 2016 2.904 2.913 2.701 2.701 1,098,337 -0.16(-5.72%)
Feb 29, 2016 2.807 2.903 2.794 2.865 899,779 +0.12(+4.21%)
Feb 26, 2016 2.778 2.836 2.711 2.749 491,522 -0.06(-2.06%)
Feb 25, 2016 2.720 2.846 2.711 2.807 596,188 +0.05(+1.75%)
Feb 24, 2016 2.769 2.875 2.740 2.759 945,640 +0.05(+1.78%)
Feb 23, 2016 2.778 2.817 2.682 2.711 838,832 -0.02(-0.71%)
Feb 22, 2016 2.672 2.807 2.663 2.730 630,939 +0.01(+0.35%)
Feb 19, 2016 2.807 2.836 2.711 2.720 2,050,805 -0.08(-2.76%)
Feb 18, 2016 2.518 2.894 2.489 2.798 1,587,217 +0.24(+9.43%)
Feb 17, 2016 2.566 2.672 2.479 2.556 939,046 -0.01(-0.38%)
Feb 16, 2016 2.653 2.682 2.537 2.566 949,392 -0.14(-5.34%)
Feb 12, 2016 2.672 2.711 2.711 2.711 916,980 +0.04(+1.44%)
Feb 11, 2016 2.643 2.740 2.556 2.672 1,493,942 +0.22(+9.06%)
Feb 10, 2016 2.508 2.508 2.291 2.450 862,142 -0.04(-1.55%)
Feb 09, 2016 2.682 2.711 2.421 2.489 825,008 -0.14(-5.15%)
Feb 08, 2016 2.585 2.711 2.556 2.624 1,394,828 +0.14(+5.84%)
Feb 05, 2016 2.354 2.489 2.315 2.479 509,486 +0.11(+4.47%)
Feb 04, 2016 2.441 2.499 2.354 2.373 1,302,196 +0.06(+2.50%)
Feb 03, 2016 2.180 2.363 2.180 2.315 735,349 +0.15(+7.14%)
Feb 02, 2016 2.228 2.238 2.142 2.161 295,265 -0.07(-3.03%)
Feb 01, 2016 2.238 2.296 2.209 2.228 460,973 +0.03(+1.32%)
Jan 29, 2016 2.151 2.219 2.122 2.199 462,771 +0.05(+2.24%)
Jan 28, 2016 2.132 2.180 2.122 2.151 458,213 +0.01(+0.45%)
Jan 27, 2016 2.103 2.175 2.074 2.142 697,034 +0.08(+3.74%)
Jan 26, 2016 2.035 2.122 2.016 2.064 1,209,303 +0.08(+3.88%)
Jan 25, 2016 2.026 2.050 1.987 1.987 668,029 +0.01(+0.49%)
Jan 22, 2016 2.007 2.064 1.939 1.978 684,051 -0.02(-0.97%)
Jan 21, 2016 1.949 2.026 1.891 1.997 629,623 +0.05(+2.48%)
Jan 20, 2016 2.074 2.093 1.871 1.949 1,114,860 -0.03(-1.46%)
Jan 19, 2016 2.132 2.199 1.929 1.978 1,091,524 -0.17(-8.07%)
Jan 15, 2016 2.267 2.151 2.151 2.151 534,058 -0.08(-3.46%)
Jan 14, 2016 2.286 2.315 2.199 2.228 588,087 -0.09(-3.75%)
Jan 13, 2016 2.363 2.402 2.296 2.315 715,742 +0.02(+0.84%)
Jan 12, 2016 2.460 2.460 2.267 2.296 1,379,362 -0.16(-6.67%)
Jan 11, 2016 2.595 2.605 2.460 2.460 802,521 -0.13(-4.85%)
Jan 08, 2016 2.527 2.614 2.508 2.585 476,527 -0.01(-0.37%)
Jan 07, 2016 2.605 2.672 2.556 2.595 891,585 +0.04(+1.51%)
Jan 06, 2016 2.537 2.585 2.498 2.556 460,557 +0.03(+1.15%)
Jan 05, 2016 2.566 2.576 2.499 2.527 257,471 +0.03(+1.16%)
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.