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

Sandstorm Gold Ltd (NY: SAND )

5.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2016 5.315 5.576 5.248 5.479 2,090,490 +0.25(+4.80%)
Jul 28, 2016 5.200 5.248 5.054 5.229 1,117,163 +0.07(+1.31%)
Jul 27, 2016 5.016 5.200 4.872 5.161 1,503,599 +0.22(+4.49%)
Jul 26, 2016 4.891 4.987 4.775 4.939 901,855 +0.14(+2.81%)
Jul 25, 2016 4.920 5.007 4.737 4.804 1,862,213 -0.19(-3.86%)
Jul 22, 2016 4.987 5.054 4.901 4.997 1,149,440 +0.03(+0.58%)
Jul 21, 2016 4.611 4.968 4.611 4.968 1,379,888 +0.34(+7.29%)
Jul 20, 2016 4.852 4.901 4.582 4.630 2,031,536 -0.33(-6.61%)
Jul 19, 2016 5.036 5.036 4.949 4.958 790,147 -0.08(-1.53%)
Jul 18, 2016 5.055 5.084 4.978 5.036 1,057,089 +0.05(+0.97%)
Jul 15, 2016 5.016 5.132 4.958 4.987 992,010 -0.06(-1.15%)
Jul 14, 2016 4.833 5.055 4.823 5.045 1,199,195 +0.02(+0.38%)
Jul 13, 2016 4.862 5.055 4.833 5.026 1,382,889 +0.27(+5.68%)
Jul 12, 2016 5.016 5.026 4.737 4.756 2,378,140 -0.20(-4.09%)
Jul 11, 2016 4.785 5.209 4.775 4.958 2,850,786 +0.23(+4.90%)
Jul 08, 2016 4.582 4.780 4.534 4.727 1,886,460 +0.17(+3.81%)
Jul 07, 2016 4.814 4.823 4.534 4.553 1,994,980 -0.31(-6.35%)
Jul 06, 2016 4.737 4.920 4.621 4.862 2,564,956 +0.23(+5.00%)
Jul 05, 2016 4.582 4.688 4.341 4.630 2,455,074 +0.15(+3.45%)
Jul 01, 2016 4.457 4.476 4.476 4.476 2,008,420 +0.17(+4.04%)
Jun 30, 2016 4.293 4.341 4.230 4.303 1,600,996 +0.05(+1.13%)
Jun 29, 2016 4.254 4.312 4.235 4.254 3,205,862 +0.05(+1.15%)
Jun 28, 2016 4.274 4.293 4.196 4.206 3,627,194 -0.44(-9.54%)
Jun 27, 2016 4.737 4.746 4.486 4.650 1,988,687 -0.01(-0.21%)
Jun 24, 2016 4.669 4.727 4.399 4.659 2,830,024 +0.36(+8.30%)
Jun 23, 2016 4.322 4.347 4.225 4.303 1,388,025 +0.08(+1.83%)
Jun 22, 2016 4.303 4.322 4.187 4.225 821,924 -0.07(-1.57%)
Jun 21, 2016 4.380 4.409 4.206 4.293 969,542 -0.15(-3.47%)
Jun 20, 2016 4.370 4.505 4.274 4.447 1,250,583 +0.06(+1.32%)
Jun 17, 2016 4.341 4.447 4.293 4.389 2,308,386 +0.15(+3.64%)
Jun 16, 2016 4.341 4.515 4.196 4.235 2,469,838 +0.04(+0.92%)
Jun 15, 2016 3.975 4.245 3.946 4.196 1,014,924 +0.23(+5.84%)
Jun 14, 2016 4.061 4.061 3.859 3.965 733,405 -0.09(-2.14%)
Jun 13, 2016 4.148 4.158 3.950 4.052 979,183 -0.01(-0.24%)
Jun 10, 2016 4.187 4.273 4.042 4.061 1,156,901 -0.09(-2.09%)
Jun 09, 2016 3.994 4.177 3.955 4.148 1,098,227 +0.14(+3.61%)
Jun 08, 2016 4.052 4.148 3.960 4.003 1,203,051 +0.08(+1.97%)
Jun 07, 2016 3.868 3.994 3.830 3.926 611,977 -0.02(-0.49%)
Jun 06, 2016 3.878 3.950 3.762 3.946 1,259,098 +0.10(+2.51%)
Jun 03, 2016 3.666 3.849 3.656 3.849 1,349,162 +0.42(+12.39%)
Jun 02, 2016 3.405 3.473 3.372 3.425 358,536 +0.00(+0.00%)
Jun 01, 2016 3.483 3.502 3.346 3.425 660,732 -0.04(-1.11%)
May 31, 2016 3.367 3.502 3.347 3.463 876,017 +0.10(+2.87%)
May 27, 2016 3.569 3.367 3.367 3.367 1,317,005 -0.21(-5.93%)
May 26, 2016 3.724 3.753 3.540 3.579 877,407 -0.04(-1.07%)
May 25, 2016 3.454 3.656 3.376 3.618 1,157,984 +0.17(+5.04%)
May 24, 2016 3.714 3.762 3.444 3.444 2,001,255 -0.35(-9.16%)
May 23, 2016 3.714 3.926 3.627 3.791 867,411 +0.00(+0.00%)
May 20, 2016 3.955 4.013 3.724 3.791 3,898,188 -0.20(-5.07%)
May 19, 2016 3.888 4.085 3.849 3.994 1,297,964 -0.01(-0.24%)
May 18, 2016 4.187 4.356 3.975 4.003 1,750,844 -0.23(-5.47%)
May 17, 2016 4.148 4.322 4.110 4.235 1,028,958 +0.10(+2.33%)
May 16, 2016 4.177 4.264 4.100 4.139 1,277,045 +0.10(+2.39%)
May 13, 2016 4.090 4.119 3.965 4.042 753,440 -0.03(-0.71%)
May 12, 2016 4.167 4.235 4.008 4.071 1,088,244 -0.08(-1.86%)
May 11, 2016 4.110 4.148 3.888 4.148 1,157,217 +0.19(+4.88%)
May 10, 2016 3.830 3.955 3.733 3.955 743,644 +0.17(+4.59%)
May 09, 2016 3.878 3.917 3.743 3.782 1,021,463 -0.24(-6.00%)
May 06, 2016 3.868 4.206 3.849 4.023 1,922,354 +0.24(+6.38%)
May 05, 2016 3.762 3.830 3.651 3.782 668,199 +0.04(+1.03%)
May 04, 2016 3.859 3.994 3.627 3.743 1,091,978 -0.16(-4.20%)
May 03, 2016 4.013 4.100 3.830 3.907 1,365,327 -0.12(-2.88%)
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.