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

Sandstorm Gold Ltd (NY: SAND )

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2014 4.158 4.245 4.100 4.148 744,675 -0.06(-1.38%)
Sep 29, 2014 4.322 4.331 4.206 4.206 379,359 -0.09(-2.02%)
Sep 26, 2014 4.283 4.386 4.216 4.293 698,303 -0.10(-2.20%)
Sep 25, 2014 4.003 4.389 3.987 4.389 1,164,311 +0.35(+8.59%)
Sep 24, 2014 4.100 4.187 4.032 4.042 706,089 -0.05(-1.18%)
Sep 23, 2014 4.167 4.245 4.090 4.090 1,337,804 -0.03(-0.70%)
Sep 22, 2014 4.380 4.385 4.042 4.119 2,241,511 -0.35(-7.78%)
Sep 19, 2014 4.544 4.621 4.399 4.467 3,977,199 -0.12(-2.53%)
Sep 18, 2014 4.708 4.756 4.524 4.582 1,345,937 -0.15(-3.26%)
Sep 17, 2014 5.026 5.026 4.708 4.737 1,024,279 -0.25(-5.03%)
Sep 16, 2014 4.920 5.103 4.833 4.987 806,702 +0.09(+1.77%)
Sep 15, 2014 4.746 4.968 4.727 4.901 1,041,591 +0.19(+4.10%)
Sep 12, 2014 4.775 4.833 4.659 4.708 1,083,312 -0.21(-4.31%)
Sep 11, 2014 4.881 4.920 4.775 4.920 1,115,970 -0.02(-0.39%)
Sep 10, 2014 4.901 5.007 4.862 4.939 619,214 -0.08(-1.54%)
Sep 09, 2014 4.881 5.065 4.833 5.016 600,499 +0.09(+1.76%)
Sep 08, 2014 5.045 5.069 4.843 4.930 707,257 -0.15(-3.04%)
Sep 05, 2014 5.065 5.151 4.958 5.084 539,343 +0.05(+0.96%)
Sep 04, 2014 5.286 5.402 4.958 5.036 892,520 -0.23(-4.40%)
Sep 03, 2014 5.402 5.442 5.258 5.267 669,060 -0.14(-2.50%)
Sep 02, 2014 5.576 5.586 5.325 5.402 1,001,131 -0.33(-5.72%)
Aug 29, 2014 5.653 5.730 5.730 5.730 470,099 +0.02(+0.34%)
Aug 28, 2014 5.672 5.711 5.614 5.711 452,073 +0.10(+1.72%)
Aug 27, 2014 5.672 5.730 5.528 5.614 543,386 +0.03(+0.52%)
Aug 26, 2014 5.682 5.701 5.557 5.586 652,252 +0.00(+0.00%)
Aug 25, 2014 5.643 5.701 5.566 5.586 436,369 -0.09(-1.53%)
Aug 22, 2014 5.653 5.701 5.537 5.672 345,958 +0.06(+1.03%)
Aug 21, 2014 5.489 5.634 5.489 5.614 652,713 -0.04(-0.68%)
Aug 20, 2014 5.730 5.730 5.624 5.653 481,906 -0.10(-1.68%)
Aug 19, 2014 5.885 5.933 5.701 5.750 591,608 -0.12(-1.97%)
Aug 18, 2014 5.721 5.836 5.682 5.865 362,340 +0.14(+2.36%)
Aug 15, 2014 5.537 5.759 5.431 5.730 721,984 +0.08(+1.37%)
Aug 14, 2014 5.933 5.942 5.634 5.653 677,416 -0.15(-2.66%)
Aug 13, 2014 5.914 5.952 5.807 5.807 685,153 -0.06(-0.99%)
Aug 12, 2014 5.952 6.097 5.836 5.865 978,416 +0.15(+2.70%)
Aug 11, 2014 5.672 5.846 5.586 5.711 1,158,533 +0.03(+0.51%)
Aug 08, 2014 5.721 5.836 5.605 5.682 1,094,516 -0.10(-1.67%)
Aug 07, 2014 5.991 6.010 5.730 5.778 1,567,231 -0.25(-4.16%)
Aug 06, 2014 6.521 6.531 5.904 6.029 2,485,721 -0.45(-6.99%)
Aug 05, 2014 6.434 6.550 6.213 6.483 817,843 +0.13(+1.97%)
Aug 04, 2014 6.608 6.608 6.198 6.357 678,999 -0.25(-3.80%)
Aug 01, 2014 6.589 6.724 6.463 6.608 656,650 +0.06(+0.88%)
Jul 31, 2014 6.483 6.608 6.386 6.550 755,399 -0.06(-0.88%)
Jul 30, 2014 6.589 6.685 6.454 6.608 656,506 +0.01(+0.15%)
Jul 29, 2014 6.753 6.817 6.589 6.598 578,697 -0.14(-2.15%)
Jul 28, 2014 6.637 6.772 6.550 6.743 657,822 +0.11(+1.60%)
Jul 25, 2014 6.203 6.637 6.193 6.637 736,478 +0.41(+6.50%)
Jul 24, 2014 6.367 6.425 6.222 6.232 645,123 -0.20(-3.15%)
Jul 23, 2014 6.618 6.658 6.338 6.434 845,782 -0.16(-2.49%)
Jul 22, 2014 6.695 6.753 6.560 6.598 459,872 -0.10(-1.44%)
Jul 21, 2014 6.676 6.734 6.550 6.695 496,921 +0.10(+1.46%)
Jul 18, 2014 6.695 6.695 6.483 6.598 524,598 -0.16(-2.43%)
Jul 17, 2014 6.463 6.762 6.367 6.762 1,066,160 +0.37(+5.73%)
Jul 16, 2014 6.348 6.512 6.270 6.396 987,977 -0.07(-1.04%)
Jul 15, 2014 6.695 6.898 6.406 6.463 1,122,756 -0.29(-4.29%)
Jul 14, 2014 6.608 6.936 6.521 6.753 1,313,524 -0.26(-3.71%)
Jul 11, 2014 6.820 7.033 6.753 7.013 1,220,765 +0.17(+2.54%)
Jul 10, 2014 7.370 7.409 6.796 6.840 1,864,909 -0.43(-5.97%)
Jul 09, 2014 6.936 7.418 6.907 7.274 2,121,778 +0.39(+5.60%)
Jul 08, 2014 6.781 6.898 6.608 6.888 1,256,474 +0.21(+3.18%)
Jul 07, 2014 6.753 6.878 6.637 6.676 694,604 -0.17(-2.54%)
Jul 03, 2014 6.608 6.849 6.849 6.849 676,176 +0.14(+2.16%)
Jul 02, 2014 6.608 6.753 6.512 6.705 704,246 +0.14(+2.06%)
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.