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 (%)
Feb 27, 2015 3.492 3.569 3.463 3.492 788,233 +0.07(+1.97%)
Feb 26, 2015 3.463 3.560 3.396 3.425 739,057 +0.02(+0.57%)
Feb 25, 2015 3.290 3.415 3.290 3.405 653,355 +0.14(+4.13%)
Feb 24, 2015 3.309 3.376 3.241 3.270 658,373 -0.03(-0.88%)
Feb 23, 2015 3.193 3.376 3.164 3.299 552,817 +0.11(+3.32%)
Feb 20, 2015 3.347 3.434 3.193 3.193 1,179,610 -0.17(-5.16%)
Feb 19, 2015 3.454 3.473 3.285 3.367 641,332 -0.06(-1.69%)
Feb 18, 2015 3.425 3.492 3.193 3.425 1,345,866 -0.07(-1.93%)
Feb 17, 2015 3.569 3.579 3.444 3.492 632,467 -0.12(-3.21%)
Feb 13, 2015 3.521 3.608 3.608 3.608 629,944 +0.14(+3.89%)
Feb 12, 2015 3.637 3.637 3.434 3.473 739,849 -0.08(-2.17%)
Feb 11, 2015 3.685 3.714 3.502 3.550 673,757 -0.14(-3.67%)
Feb 10, 2015 3.762 3.762 3.618 3.685 651,144 -0.11(-2.80%)
Feb 09, 2015 3.791 3.839 3.714 3.791 391,747 +0.08(+2.08%)
Feb 06, 2015 3.791 3.907 3.666 3.714 1,030,345 -0.24(-6.10%)
Feb 05, 2015 3.868 3.994 3.801 3.955 595,945 +0.08(+1.99%)
Feb 04, 2015 3.791 3.936 3.724 3.878 815,806 +0.12(+3.08%)
Feb 03, 2015 3.830 3.868 3.647 3.762 1,385,749 -0.10(-2.50%)
Feb 02, 2015 3.830 3.897 3.704 3.859 891,003 -0.04(-0.99%)
Jan 30, 2015 3.782 3.897 3.772 3.897 839,156 +0.13(+3.32%)
Jan 29, 2015 3.637 3.772 3.569 3.772 1,450,496 -0.01(-0.26%)
Jan 28, 2015 3.994 3.994 3.671 3.782 1,508,328 -0.22(-5.54%)
Jan 27, 2015 3.820 4.081 3.820 4.003 1,651,331 +0.16(+4.27%)
Jan 26, 2015 3.685 3.868 3.618 3.839 1,032,403 +0.11(+2.84%)
Jan 23, 2015 3.917 3.936 3.666 3.733 1,400,232 -0.21(-5.38%)
Jan 22, 2015 4.071 4.129 3.907 3.946 1,342,938 -0.06(-1.45%)
Jan 21, 2015 4.187 4.245 3.878 4.003 1,473,293 -0.08(-1.89%)
Jan 20, 2015 4.032 4.196 4.003 4.081 1,533,074 +0.16(+4.19%)
Jan 16, 2015 3.888 4.052 3.859 3.917 1,258,602 +0.08(+2.01%)
Jan 15, 2015 3.859 3.965 3.753 3.839 1,842,498 +0.20(+5.57%)
Jan 14, 2015 3.666 3.762 3.483 3.637 1,879,301 +0.00(+0.00%)
Jan 13, 2015 3.965 3.984 3.560 3.637 1,603,570 -0.20(-5.28%)
Jan 12, 2015 3.714 3.965 3.627 3.839 1,636,006 +0.19(+5.29%)
Jan 09, 2015 3.473 3.685 3.425 3.647 1,530,719 +0.10(+2.72%)
Jan 08, 2015 3.627 3.782 3.454 3.550 1,341,101 -0.12(-3.16%)
Jan 07, 2015 3.811 3.897 3.627 3.666 1,751,342 -0.20(-5.24%)
Jan 06, 2015 3.618 3.936 3.579 3.868 2,324,702 +0.22(+6.08%)
Jan 05, 2015 3.675 3.704 3.463 3.647 1,448,358 +0.04(+1.07%)
Jan 02, 2015 3.183 3.627 3.155 3.608 1,505,707 +0.33(+10.00%)
Dec 31, 2014 3.203 3.280 3.280 3.280 1,299,694 -0.03(-0.87%)
Dec 30, 2014 3.126 3.425 3.106 3.309 1,528,478 +0.28(+9.24%)
Dec 29, 2014 3.087 3.174 2.991 3.029 850,856 -0.11(-3.38%)
Dec 26, 2014 3.145 3.241 3.106 3.135 931,682 +0.06(+1.88%)
Dec 24, 2014 2.855 3.077 3.077 3.077 1,309,749 +0.31(+11.15%)
Dec 23, 2014 2.817 2.971 2.711 2.769 1,209,145 -0.05(-1.71%)
Dec 22, 2014 3.280 3.319 2.769 2.817 2,717,976 -0.17(-5.81%)
Dec 19, 2014 3.087 3.357 2.991 2.991 16,535,269 -0.11(-3.43%)
Dec 18, 2014 2.788 3.106 2.730 3.097 1,666,347 +0.34(+12.24%)
Dec 17, 2014 2.614 2.817 2.518 2.759 1,891,387 +0.14(+5.53%)
Dec 16, 2014 2.749 2.759 2.537 2.614 1,595,685 -0.04(-1.45%)
Dec 15, 2014 2.788 2.807 2.566 2.653 3,161,121 -0.19(-6.78%)
Dec 12, 2014 2.894 2.971 2.769 2.846 1,308,378 -0.10(-3.28%)
Dec 11, 2014 3.077 3.165 2.933 2.942 1,262,628 -0.22(-7.01%)
Dec 10, 2014 3.106 3.232 3.058 3.164 1,530,517 +0.06(+1.86%)
Dec 09, 2014 3.000 3.164 2.991 3.106 1,828,395 +0.24(+8.42%)
Dec 08, 2014 2.749 2.913 2.614 2.865 1,557,879 +0.13(+4.58%)
Dec 05, 2014 2.720 2.865 2.663 2.740 1,476,219 -0.03(-1.05%)
Dec 04, 2014 2.884 2.981 2.730 2.769 1,139,665 -0.15(-5.28%)
Dec 03, 2014 2.720 2.942 2.653 2.923 1,129,774 +0.27(+10.18%)
Dec 02, 2014 2.759 2.869 2.624 2.653 1,196,128 -0.24(-8.33%)
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.