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

Sandstorm Gold Ltd (NY: SAND )

5.565 +0.105 (+1.92%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 1, 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, 2015 2.527 2.595 2.470 2.576 410,617 +0.05(+1.91%)
Sep 29, 2015 2.566 2.643 2.508 2.527 280,689 -0.02(-0.76%)
Sep 28, 2015 2.585 2.667 2.537 2.547 423,459 -0.14(-5.04%)
Sep 25, 2015 2.778 2.788 2.634 2.682 392,549 -0.12(-4.14%)
Sep 24, 2015 2.653 2.827 2.653 2.798 756,535 +0.16(+6.23%)
Sep 23, 2015 2.691 2.761 2.595 2.634 287,430 -0.03(-1.09%)
Sep 22, 2015 2.682 2.720 2.653 2.663 309,989 -0.09(-3.16%)
Sep 21, 2015 2.749 2.817 2.682 2.749 413,902 +0.00(+0.00%)
Sep 18, 2015 2.841 2.875 2.701 2.749 1,243,560 -0.02(-0.70%)
Sep 17, 2015 2.614 2.788 2.547 2.769 610,112 +0.15(+5.90%)
Sep 16, 2015 2.460 2.653 2.392 2.614 985,243 +0.19(+7.97%)
Sep 15, 2015 2.508 2.605 2.421 2.421 435,367 -0.13(-4.92%)
Sep 14, 2015 2.383 2.547 2.325 2.547 701,337 +0.09(+3.53%)
Sep 11, 2015 2.392 2.470 2.315 2.460 550,657 +0.03(+1.19%)
Sep 10, 2015 2.441 2.460 2.373 2.431 571,452 +0.03(+1.20%)
Sep 09, 2015 2.441 2.460 2.335 2.402 604,230 -0.04(-1.58%)
Sep 08, 2015 2.537 2.556 2.441 2.441 426,211 -0.08(-3.07%)
Sep 04, 2015 2.508 2.518 2.518 2.518 303,932 -0.01(-0.38%)
Sep 03, 2015 2.450 2.653 2.441 2.527 417,785 +0.00(+0.00%)
Sep 02, 2015 2.537 2.614 2.450 2.527 360,687 -0.02(-0.76%)
Sep 01, 2015 2.691 2.749 2.537 2.547 510,239 -0.09(-3.30%)
Aug 31, 2015 2.663 2.687 2.566 2.634 427,358 -0.11(-3.87%)
Aug 28, 2015 2.566 2.769 2.566 2.740 616,128 +0.14(+5.58%)
Aug 27, 2015 2.412 2.605 2.335 2.595 759,702 +0.18(+7.60%)
Aug 26, 2015 2.470 2.489 2.277 2.412 1,263,833 -0.14(-5.66%)
Aug 25, 2015 2.740 2.740 2.460 2.556 827,351 -0.14(-5.36%)
Aug 24, 2015 2.778 2.942 2.672 2.701 1,366,696 -0.14(-5.08%)
Aug 21, 2015 2.913 2.971 2.788 2.846 1,336,968 -0.07(-2.32%)
Aug 20, 2015 2.942 2.952 2.875 2.913 1,305,776 +0.06(+2.03%)
Aug 19, 2015 2.846 2.942 2.798 2.855 695,674 +0.06(+2.07%)
Aug 18, 2015 2.798 2.904 2.720 2.798 565,628 +0.01(+0.35%)
Aug 17, 2015 2.798 2.925 2.769 2.788 746,423 +0.06(+2.12%)
Aug 14, 2015 2.798 2.952 2.672 2.730 654,420 -0.06(-2.08%)
Aug 13, 2015 2.884 3.039 2.769 2.788 885,397 -0.19(-6.47%)
Aug 12, 2015 2.788 3.010 2.749 2.981 1,186,062 +0.25(+9.19%)
Aug 11, 2015 2.643 2.759 2.561 2.730 687,066 +0.13(+4.81%)
Aug 10, 2015 2.441 2.624 2.335 2.605 755,607 +0.24(+10.20%)
Aug 07, 2015 2.412 2.508 2.363 2.363 393,016 -0.04(-1.61%)
Aug 06, 2015 2.238 2.402 2.209 2.402 633,708 +0.18(+8.26%)
Aug 05, 2015 2.412 2.412 2.219 2.219 699,193 -0.19(-8.00%)
Aug 04, 2015 2.431 2.431 2.320 2.412 386,574 +0.06(+2.46%)
Aug 03, 2015 2.460 2.556 2.325 2.354 391,978 -0.11(-4.31%)
Jul 31, 2015 2.373 2.468 2.363 2.460 590,360 +0.12(+4.94%)
Jul 30, 2015 2.354 2.392 2.281 2.344 432,107 -0.02(-0.82%)
Jul 29, 2015 2.363 2.412 2.286 2.363 525,122 +0.03(+1.24%)
Jul 28, 2015 2.392 2.402 2.267 2.335 570,772 +0.07(+2.98%)
Jul 27, 2015 2.363 2.566 2.248 2.267 804,313 -0.14(-6.00%)
Jul 24, 2015 2.151 2.412 2.122 2.412 1,310,264 +0.19(+8.70%)
Jul 23, 2015 2.441 2.470 2.180 2.219 1,639,529 -0.20(-8.37%)
Jul 22, 2015 2.460 2.537 2.373 2.421 1,045,612 -0.09(-3.46%)
Jul 21, 2015 2.556 2.663 2.489 2.508 911,945 -0.05(-1.89%)
Jul 20, 2015 2.749 2.778 2.537 2.556 1,259,742 -0.30(-10.47%)
Jul 17, 2015 2.923 2.952 2.807 2.855 1,001,852 -0.16(-5.43%)
Jul 16, 2015 2.952 3.019 2.884 3.019 618,822 +0.10(+3.30%)
Jul 15, 2015 2.904 2.971 2.855 2.923 446,969 +0.01(+0.33%)
Jul 14, 2015 2.962 3.048 2.913 2.913 372,293 -0.09(-2.89%)
Jul 13, 2015 2.855 3.000 2.778 3.000 607,446 +0.08(+2.64%)
Jul 10, 2015 2.942 2.942 2.875 2.923 348,922 -0.01(-0.33%)
Jul 09, 2015 3.010 3.010 2.923 2.933 549,019 -0.03(-0.98%)
Jul 08, 2015 3.000 3.068 2.923 2.962 595,749 -0.09(-2.85%)
Jul 07, 2015 3.097 3.097 2.884 3.048 1,055,970 -0.13(-3.95%)
Jul 06, 2015 3.106 3.174 3.029 3.174 639,445 +0.09(+2.81%)
Jul 02, 2015 2.846 3.087 3.087 3.087 1,573,046 +0.32(+11.50%)
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.