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 (%)
Jan 31, 2018 5.007 5.094 4.920 5.065 1,953,145 +0.16(+3.35%)
Jan 30, 2018 4.958 5.036 4.872 4.901 2,117,017 -0.03(-0.59%)
Jan 29, 2018 5.180 5.209 4.930 4.930 2,035,993 -0.25(-4.84%)
Jan 26, 2018 5.113 5.330 5.103 5.180 2,030,304 +0.08(+1.51%)
Jan 25, 2018 5.402 5.440 5.060 5.103 3,358,743 -0.25(-4.68%)
Jan 24, 2018 5.248 5.441 5.180 5.354 2,622,807 +0.19(+3.74%)
Jan 23, 2018 4.958 5.171 4.920 5.161 1,626,802 +0.21(+4.29%)
Jan 22, 2018 5.007 5.016 4.920 4.949 1,039,227 -0.02(-0.39%)
Jan 19, 2018 4.949 4.987 4.910 4.968 1,284,403 +0.10(+1.98%)
Jan 18, 2018 4.958 4.958 4.843 4.872 1,291,056 -0.04(-0.79%)
Jan 17, 2018 5.055 5.055 4.891 4.910 2,642,452 -0.15(-3.05%)
Jan 16, 2018 5.026 5.065 4.930 5.065 1,623,340 +0.08(+1.55%)
Jan 12, 2018 4.987 4.987 4.987 0 +0.11(+2.17%)
Jan 11, 2018 4.920 4.958 4.872 4.881 1,187,434 -0.02(-0.39%)
Jan 10, 2018 4.823 4.958 4.814 4.901 1,320,043 +0.06(+1.20%)
Jan 09, 2018 4.852 4.939 4.727 4.843 1,584,240 -0.03(-0.59%)
Jan 08, 2018 5.065 5.065 4.852 4.872 1,697,367 -0.18(-3.63%)
Jan 05, 2018 5.094 5.190 5.001 5.055 1,386,156 -0.04(-0.76%)
Jan 04, 2018 5.016 5.142 4.872 5.094 3,226,935 +0.28(+5.81%)
Jan 03, 2018 4.862 4.872 4.688 4.814 2,153,803 -0.05(-0.99%)
Jan 02, 2018 4.891 4.910 4.814 4.862 1,700,670 +0.05(+1.00%)
Dec 29, 2017 4.814 4.814 4.814 0 -0.02(-0.40%)
Dec 28, 2017 4.978 5.016 4.823 4.833 1,281,186 -0.14(-2.91%)
Dec 27, 2017 5.016 5.036 4.968 4.978 1,248,667 -0.05(-0.96%)
Dec 26, 2017 4.901 5.084 4.862 5.026 1,177,987 +0.16(+3.37%)
Dec 22, 2017 4.679 4.896 4.650 4.862 1,931,909 +0.20(+4.35%)
Dec 21, 2017 4.679 4.698 4.602 4.659 2,561,573 -0.02(-0.41%)
Dec 20, 2017 4.505 4.708 4.505 4.679 1,716,083 +0.15(+3.41%)
Dec 19, 2017 4.486 4.573 4.447 4.524 970,861 +0.04(+0.86%)
Dec 18, 2017 4.505 4.505 4.428 4.486 1,263,953 +0.07(+1.53%)
Dec 15, 2017 4.611 4.611 4.389 4.418 2,336,977 -0.14(-2.97%)
Dec 14, 2017 4.418 4.582 4.312 4.553 2,035,395 +0.16(+3.74%)
Dec 13, 2017 4.196 4.394 4.187 4.389 1,835,168 +0.20(+4.84%)
Dec 12, 2017 4.110 4.187 4.090 4.187 890,292 +0.01(+0.23%)
Dec 11, 2017 4.061 4.264 4.061 4.177 1,012,212 +0.05(+1.17%)
Dec 08, 2017 4.052 4.187 4.052 4.129 841,326 +0.03(+0.71%)
Dec 07, 2017 4.119 4.177 4.071 4.100 1,362,815 -0.10(-2.30%)
Dec 06, 2017 4.119 4.274 4.100 4.196 1,503,620 +0.05(+1.16%)
Dec 05, 2017 4.187 4.216 4.100 4.148 1,161,047 -0.08(-1.83%)
Dec 04, 2017 4.274 4.274 4.225 4.225 760,101 -0.05(-1.13%)
Dec 01, 2017 4.245 4.322 4.225 4.274 933,531 +0.07(+1.61%)
Nov 30, 2017 4.206 4.293 4.158 4.206 940,239 -0.07(-1.58%)
Nov 29, 2017 4.216 4.312 4.216 4.274 765,405 -0.01(-0.23%)
Nov 28, 2017 4.331 4.331 4.229 4.283 814,367 -0.05(-1.11%)
Nov 27, 2017 4.399 4.438 4.293 4.331 702,389 -0.04(-0.88%)
Nov 24, 2017 4.389 4.447 4.341 4.370 449,388 -0.05(-1.09%)
Nov 22, 2017 4.428 4.457 4.356 4.418 833,192 +0.00(+0.00%)
Nov 21, 2017 4.351 4.418 4.312 4.418 806,032 +0.11(+2.46%)
Nov 20, 2017 4.341 4.351 4.245 4.312 967,856 -0.06(-1.32%)
Nov 17, 2017 4.303 4.399 4.254 4.370 1,763,723 +0.10(+2.26%)
Nov 16, 2017 4.331 4.370 4.254 4.274 867,244 -0.04(-0.89%)
Nov 15, 2017 4.206 4.341 4.196 4.312 871,262 +0.13(+3.00%)
Nov 14, 2017 4.216 4.230 4.158 4.187 920,309 -0.04(-0.91%)
Nov 13, 2017 4.245 4.269 4.177 4.225 818,819 +0.00(+0.00%)
Nov 10, 2017 4.341 4.341 4.177 4.225 1,111,547 -0.11(-2.45%)
Nov 09, 2017 4.274 4.331 4.235 4.331 1,046,018 +0.07(+1.58%)
Nov 08, 2017 4.274 4.331 4.245 4.264 866,052 +0.01(+0.23%)
Nov 07, 2017 4.254 4.274 4.177 4.254 1,113,617 +0.00(+0.00%)
Nov 06, 2017 4.274 4.278 4.206 4.254 1,465,845 +0.01(+0.23%)
Nov 03, 2017 4.351 4.351 4.180 4.245 910,464 -0.08(-1.79%)
Nov 02, 2017 4.187 4.360 4.100 4.322 1,647,323 +0.22(+5.41%)
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.