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

Sandstorm Gold Ltd (NY: SAND )

5.660 -0.060 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2015 2.904 2.962 2.836 2.836 704,776 -0.10(-3.29%)
Jun 29, 2015 2.942 2.971 2.904 2.933 490,195 +0.04(+1.33%)
Jun 26, 2015 2.904 2.952 2.894 2.894 314,840 -0.06(-1.96%)
Jun 25, 2015 2.913 2.952 2.875 2.952 343,700 +0.06(+2.00%)
Jun 24, 2015 2.894 2.942 2.875 2.894 260,236 -0.01(-0.33%)
Jun 23, 2015 2.923 2.933 2.816 2.904 983,281 -0.05(-1.63%)
Jun 22, 2015 2.913 3.010 2.913 2.952 484,620 +0.03(+0.99%)
Jun 19, 2015 3.126 3.155 2.923 2.923 740,718 -0.19(-6.19%)
Jun 18, 2015 3.116 3.241 3.106 3.116 698,872 +0.08(+2.54%)
Jun 17, 2015 2.981 3.039 2.933 3.039 553,739 +0.04(+1.29%)
Jun 16, 2015 3.048 3.068 2.981 3.000 388,439 -0.07(-2.20%)
Jun 15, 2015 3.010 3.155 2.981 3.068 408,668 +0.02(+0.63%)
Jun 12, 2015 3.077 3.087 3.019 3.048 266,228 -0.04(-1.25%)
Jun 11, 2015 3.155 3.155 3.073 3.087 277,067 -0.10(-3.03%)
Jun 10, 2015 3.155 3.183 3.087 3.183 422,721 +0.10(+3.13%)
Jun 09, 2015 3.232 3.290 3.077 3.087 358,696 -0.13(-3.90%)
Jun 08, 2015 3.039 3.212 3.019 3.212 404,407 +0.17(+5.71%)
Jun 05, 2015 3.039 3.139 3.019 3.039 434,280 -0.03(-0.94%)
Jun 04, 2015 3.087 3.134 3.068 3.068 352,482 -0.06(-1.85%)
Jun 03, 2015 3.174 3.203 3.106 3.126 256,350 -0.08(-2.41%)
Jun 02, 2015 3.183 3.241 3.174 3.203 391,178 +0.07(+2.15%)
Jun 01, 2015 3.241 3.251 3.126 3.135 443,018 -0.07(-2.11%)
May 29, 2015 3.126 3.232 3.097 3.203 361,853 +0.08(+2.47%)
May 28, 2015 3.077 3.164 3.077 3.126 483,057 +0.04(+1.25%)
May 27, 2015 3.116 3.193 3.058 3.087 579,521 -0.02(-0.62%)
May 26, 2015 3.155 3.164 3.019 3.106 691,724 -0.14(-4.45%)
May 22, 2015 3.261 3.251 3.251 3.251 319,792 -0.02(-0.59%)
May 21, 2015 3.309 3.309 3.241 3.270 291,194 -0.05(-1.45%)
May 20, 2015 3.232 3.328 3.232 3.319 474,871 +0.09(+2.69%)
May 19, 2015 3.367 3.376 3.232 3.232 798,756 -0.23(-6.69%)
May 18, 2015 3.569 3.579 3.405 3.463 797,695 -0.01(-0.28%)
May 15, 2015 3.454 3.550 3.434 3.473 985,444 -0.02(-0.55%)
May 14, 2015 3.511 3.589 3.434 3.492 623,161 +0.04(+1.12%)
May 13, 2015 3.425 3.618 3.425 3.454 1,330,144 +0.07(+1.99%)
May 12, 2015 3.251 3.425 3.251 3.386 587,759 +0.15(+4.78%)
May 11, 2015 3.299 3.367 3.222 3.232 525,248 -0.10(-2.90%)
May 08, 2015 3.183 3.367 3.183 3.328 561,925 +0.16(+5.18%)
May 07, 2015 3.174 3.193 3.077 3.164 805,524 -0.06(-1.80%)
May 06, 2015 3.299 3.357 3.212 3.222 736,176 +0.02(+0.60%)
May 05, 2015 3.405 3.434 3.183 3.203 1,026,853 -0.14(-4.05%)
May 04, 2015 3.425 3.511 3.328 3.338 884,930 +0.00(+0.00%)
May 01, 2015 3.376 3.454 3.338 3.338 644,870 -0.12(-3.35%)
Apr 30, 2015 3.425 3.473 3.352 3.454 640,247 -0.07(-1.92%)
Apr 29, 2015 3.531 3.647 3.454 3.521 813,263 -0.01(-0.27%)
Apr 28, 2015 3.386 3.569 3.386 3.531 745,592 +0.13(+3.68%)
Apr 27, 2015 3.319 3.502 3.280 3.405 795,706 +0.12(+3.52%)
Apr 24, 2015 3.434 3.473 3.270 3.290 774,424 -0.15(-4.48%)
Apr 23, 2015 3.396 3.492 3.338 3.444 404,340 +0.04(+1.13%)
Apr 22, 2015 3.560 3.560 3.376 3.405 461,917 -0.11(-3.02%)
Apr 21, 2015 3.434 3.550 3.376 3.511 521,088 +0.08(+2.25%)
Apr 20, 2015 3.473 3.502 3.338 3.434 507,509 -0.05(-1.39%)
Apr 17, 2015 3.454 3.531 3.386 3.483 569,795 +0.03(+0.84%)
Apr 16, 2015 3.550 3.560 3.415 3.454 398,589 -0.08(-2.19%)
Apr 15, 2015 3.386 3.560 3.357 3.531 443,983 +0.14(+4.27%)
Apr 14, 2015 3.463 3.502 3.338 3.386 506,611 -0.07(-1.96%)
Apr 13, 2015 3.560 3.560 3.425 3.454 346,844 -0.12(-3.24%)
Apr 10, 2015 3.483 3.598 3.473 3.569 510,788 +0.13(+3.64%)
Apr 09, 2015 3.415 3.454 3.328 3.444 332,064 +0.03(+0.85%)
Apr 08, 2015 3.569 3.589 3.415 3.415 475,937 -0.17(-4.84%)
Apr 07, 2015 3.521 3.608 3.463 3.589 521,229 +0.04(+1.09%)
Apr 06, 2015 3.492 3.569 3.444 3.550 685,586 +0.18(+5.44%)
Apr 02, 2015 3.299 3.367 3.367 3.367 414,227 +0.05(+1.45%)
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.