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

Sandstorm Gold Ltd (NY: SAND )

5.430 -0.110 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 4.003 4.061 3.936 4.042 781,392 +0.04(+0.96%)
Nov 29, 2018 3.994 4.037 3.936 4.003 701,676 +0.01(+0.24%)
Nov 28, 2018 3.888 4.032 3.859 3.994 1,092,449 +0.13(+3.24%)
Nov 27, 2018 3.859 3.907 3.849 3.868 886,908 +0.00(+0.00%)
Nov 26, 2018 3.975 4.047 3.868 3.868 985,199 -0.11(-2.67%)
Nov 23, 2018 3.917 4.052 3.917 3.975 667,365 +0.00(+0.00%)
Nov 21, 2018 3.975 3.975 3.975 0 +0.14(+3.52%)
Nov 20, 2018 3.830 3.868 3.762 3.839 1,093,809 +0.01(+0.25%)
Nov 19, 2018 3.791 3.868 3.782 3.830 1,142,457 +0.03(+0.76%)
Nov 16, 2018 3.772 3.844 3.724 3.801 3,042,122 +0.04(+1.03%)
Nov 15, 2018 3.569 3.762 3.521 3.762 1,641,966 +0.21(+5.98%)
Nov 14, 2018 3.357 3.589 3.357 3.550 1,610,807 +0.17(+5.14%)
Nov 13, 2018 3.483 3.483 3.352 3.376 1,306,456 -0.08(-2.23%)
Nov 12, 2018 3.569 3.589 3.425 3.454 1,144,198 -0.15(-4.28%)
Nov 09, 2018 3.618 3.666 3.521 3.608 2,098,294 +0.06(+1.63%)
Nov 08, 2018 3.569 3.627 3.550 3.550 1,257,933 -0.03(-0.81%)
Nov 07, 2018 3.666 3.675 3.550 3.579 940,528 -0.08(-2.11%)
Nov 06, 2018 3.618 3.685 3.618 3.656 778,164 +0.03(+0.80%)
Nov 05, 2018 3.695 3.762 3.627 3.627 971,693 -0.06(-1.57%)
Nov 02, 2018 3.714 3.733 3.656 3.685 898,217 -0.02(-0.52%)
Nov 01, 2018 3.598 3.762 3.598 3.704 1,188,473 +0.16(+4.63%)
Oct 31, 2018 3.627 3.651 3.531 3.540 1,334,468 -0.12(-3.17%)
Oct 30, 2018 3.598 3.714 3.598 3.656 886,864 +0.03(+0.80%)
Oct 29, 2018 3.627 3.733 3.598 3.627 844,133 -0.03(-0.79%)
Oct 26, 2018 3.627 3.753 3.627 3.656 1,479,648 +0.04(+1.07%)
Oct 25, 2018 3.753 3.772 3.618 3.618 1,617,372 -0.14(-3.85%)
Oct 24, 2018 3.859 3.917 3.733 3.762 1,689,899 -0.13(-3.23%)
Oct 23, 2018 3.984 4.013 3.849 3.888 1,145,311 +0.00(+0.00%)
Oct 22, 2018 4.013 4.013 3.888 3.888 569,749 -0.13(-3.13%)
Oct 19, 2018 4.013 4.023 3.936 4.013 841,618 +0.06(+1.46%)
Oct 18, 2018 4.003 4.023 3.897 3.955 1,114,187 -0.04(-0.97%)
Oct 17, 2018 3.984 4.018 3.901 3.994 1,142,958 +0.07(+1.72%)
Oct 16, 2018 3.984 4.003 3.888 3.926 1,038,439 -0.05(-1.21%)
Oct 15, 2018 4.013 4.052 3.926 3.975 889,751 +0.01(+0.24%)
Oct 12, 2018 3.984 3.984 3.796 3.965 1,379,305 +0.02(+0.49%)
Oct 11, 2018 3.791 3.955 3.685 3.946 2,078,186 +0.24(+6.51%)
Oct 10, 2018 3.618 3.724 3.560 3.704 1,064,921 +0.04(+1.05%)
Oct 09, 2018 3.724 3.724 3.637 3.666 851,047 -0.11(-2.81%)
Oct 08, 2018 3.627 3.801 3.627 3.772 730,933 +0.07(+1.82%)
Oct 05, 2018 3.762 3.801 3.695 3.704 689,756 -0.04(-1.03%)
Oct 04, 2018 3.743 3.786 3.685 3.743 965,813 +0.06(+1.57%)
Oct 03, 2018 3.743 3.762 3.651 3.685 631,515 -0.05(-1.29%)
Oct 02, 2018 3.675 3.782 3.637 3.733 1,331,895 +0.12(+3.20%)
Oct 01, 2018 3.598 3.661 3.579 3.618 606,635 +0.02(+0.54%)
Sep 28, 2018 3.598 3.656 3.579 3.598 628,285 +0.02(+0.54%)
Sep 27, 2018 3.618 3.632 3.540 3.579 807,953 -0.05(-1.33%)
Sep 26, 2018 3.685 3.724 3.618 3.627 1,071,632 -0.10(-2.59%)
Sep 25, 2018 3.666 3.801 3.647 3.724 1,357,212 +0.09(+2.39%)
Sep 24, 2018 3.598 3.714 3.560 3.637 1,597,679 +0.02(+0.53%)
Sep 21, 2018 3.666 3.724 3.560 3.618 4,517,521 -0.08(-2.09%)
Sep 20, 2018 3.695 3.719 3.613 3.695 930,485 +0.02(+0.53%)
Sep 19, 2018 3.637 3.724 3.627 3.675 903,014 +0.06(+1.60%)
Sep 18, 2018 3.608 3.666 3.598 3.618 843,224 -0.02(-0.53%)
Sep 17, 2018 3.589 3.675 3.531 3.637 1,616,192 +0.09(+2.45%)
Sep 14, 2018 3.627 3.656 3.540 3.550 1,239,778 -0.09(-2.39%)
Sep 13, 2018 3.724 3.752 3.627 3.637 867,220 -0.05(-1.31%)
Sep 12, 2018 3.579 3.738 3.579 3.685 1,353,245 +0.07(+1.87%)
Sep 11, 2018 3.618 3.680 3.569 3.618 1,359,512 -0.05(-1.32%)
Sep 10, 2018 3.704 3.791 3.666 3.666 1,182,221 -0.04(-1.04%)
Sep 07, 2018 3.656 3.757 3.647 3.704 1,706,665 +0.02(+0.52%)
Sep 06, 2018 3.714 3.772 3.661 3.685 1,301,602 +0.03(+0.79%)
Sep 05, 2018 3.608 3.685 3.540 3.656 1,739,091 +0.05(+1.34%)
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.