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

Sandstorm Gold Ltd (NY: SAND )

5.460 -0.200 (-3.53%)
Official Closing 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 31, 2019 6.367 6.367 5.894 5.923 3,253,750 -0.46(-7.25%)
Jul 30, 2019 6.367 6.415 6.309 6.386 1,635,045 +0.12(+1.85%)
Jul 29, 2019 6.222 6.280 6.116 6.270 1,602,483 +0.05(+0.78%)
Jul 26, 2019 6.492 6.502 6.164 6.222 1,410,403 -0.03(-0.46%)
Jul 25, 2019 6.579 6.608 6.222 6.251 2,598,416 -0.33(-4.99%)
Jul 24, 2019 6.270 6.579 6.270 6.579 2,812,349 +0.34(+5.41%)
Jul 23, 2019 6.203 6.333 6.116 6.242 3,480,215 -0.05(-0.77%)
Jul 22, 2019 6.338 6.386 6.203 6.290 2,347,433 +0.00(+0.00%)
Jul 19, 2019 6.184 6.459 6.116 6.290 4,463,824 +0.09(+1.40%)
Jul 18, 2019 5.721 6.203 5.643 6.203 4,820,685 +0.51(+8.98%)
Jul 17, 2019 5.499 5.692 5.436 5.692 1,947,049 +0.24(+4.42%)
Jul 16, 2019 5.460 5.557 5.431 5.450 1,051,315 -0.03(-0.53%)
Jul 15, 2019 5.499 5.528 5.412 5.479 800,326 -0.01(-0.18%)
Jul 12, 2019 5.402 5.499 5.383 5.489 1,180,484 +0.11(+1.97%)
Jul 11, 2019 5.364 5.431 5.325 5.383 1,554,390 -0.01(-0.18%)
Jul 10, 2019 5.393 5.422 5.306 5.393 1,349,636 +0.10(+1.82%)
Jul 09, 2019 5.190 5.306 5.142 5.296 1,474,216 +0.10(+1.86%)
Jul 08, 2019 5.393 5.393 5.200 5.200 1,389,714 -0.14(-2.71%)
Jul 05, 2019 5.335 5.383 5.200 5.344 1,542,052 -0.11(-1.95%)
Jul 03, 2019 5.547 5.547 5.431 5.450 1,076,513 -0.01(-0.18%)
Jul 02, 2019 5.258 5.479 5.219 5.460 1,812,146 +0.27(+5.20%)
Jul 01, 2019 5.258 5.306 5.164 5.190 1,411,551 -0.15(-2.89%)
Jun 28, 2019 5.441 5.441 5.315 5.344 1,188,881 -0.10(-1.77%)
Jun 27, 2019 5.402 5.470 5.354 5.441 1,132,527 -0.03(-0.53%)
Jun 26, 2019 5.479 5.566 5.412 5.470 1,428,439 -0.14(-2.41%)
Jun 25, 2019 5.614 5.711 5.499 5.605 2,642,457 +0.02(+0.35%)
Jun 24, 2019 5.499 5.595 5.460 5.586 2,679,068 +0.12(+2.12%)
Jun 21, 2019 5.450 5.494 5.354 5.470 2,847,551 +0.01(+0.18%)
Jun 20, 2019 5.595 5.634 5.422 5.460 3,117,447 +0.12(+2.17%)
Jun 19, 2019 5.402 5.402 5.267 5.344 1,726,361 +0.02(+0.36%)
Jun 18, 2019 5.296 5.402 5.267 5.325 1,043,279 +0.00(+0.00%)
Jun 17, 2019 5.248 5.354 5.238 5.325 953,835 +0.07(+1.28%)
Jun 14, 2019 5.354 5.383 5.204 5.258 1,607,462 +0.00(+0.00%)
Jun 13, 2019 5.238 5.306 5.219 5.258 892,044 +0.02(+0.37%)
Jun 12, 2019 5.122 5.301 5.122 5.238 1,322,223 +0.13(+2.45%)
Jun 11, 2019 5.142 5.190 5.084 5.113 1,276,553 -0.05(-0.93%)
Jun 10, 2019 5.209 5.232 5.074 5.161 1,489,547 -0.12(-2.19%)
Jun 07, 2019 5.412 5.439 5.258 5.277 1,015,768 -0.09(-1.62%)
Jun 06, 2019 5.344 5.412 5.315 5.364 860,969 +0.02(+0.36%)
Jun 05, 2019 5.431 5.499 5.306 5.344 1,343,450 -0.03(-0.54%)
Jun 04, 2019 5.431 5.441 5.306 5.373 1,828,678 -0.04(-0.71%)
Jun 03, 2019 5.354 5.431 5.258 5.412 1,977,692 +0.15(+2.94%)
May 31, 2019 5.007 5.273 4.987 5.258 2,291,413 +0.32(+6.45%)
May 30, 2019 4.843 4.978 4.786 4.939 1,702,777 +0.12(+2.40%)
May 29, 2019 4.814 4.862 4.795 4.823 986,750 +0.00(+0.00%)
May 28, 2019 4.843 4.891 4.814 4.823 1,094,175 -0.07(-1.38%)
May 24, 2019 4.852 4.939 4.852 4.891 480,051 +0.00(+0.00%)
May 23, 2019 4.958 5.016 4.872 4.891 743,072 +0.00(+0.00%)
May 22, 2019 4.939 5.045 4.881 4.891 731,344 -0.07(-1.36%)
May 21, 2019 4.920 4.978 4.901 4.958 758,178 +0.01(+0.19%)
May 20, 2019 5.016 5.036 4.920 4.949 470,297 -0.08(-1.54%)
May 17, 2019 4.930 5.060 4.930 5.026 1,465,550 +0.03(+0.58%)
May 16, 2019 4.958 5.002 4.930 4.997 872,457 +0.01(+0.19%)
May 15, 2019 4.958 5.065 4.958 4.987 648,043 +0.00(+0.00%)
May 14, 2019 5.055 5.084 4.910 4.987 636,421 -0.05(-0.96%)
May 13, 2019 4.949 5.055 4.920 5.036 1,750,890 +0.14(+2.96%)
May 10, 2019 4.968 5.007 4.872 4.891 1,296,480 -0.04(-0.78%)
May 09, 2019 4.939 5.007 4.910 4.930 1,174,947 -0.01(-0.20%)
May 08, 2019 5.132 5.132 4.920 4.939 1,832,562 -0.17(-3.40%)
May 07, 2019 5.007 5.132 4.955 5.113 971,049 +0.12(+2.32%)
May 06, 2019 4.978 5.045 4.939 4.997 496,217 +0.03(+0.58%)
May 03, 2019 4.968 5.050 4.958 4.968 726,244 +0.01(+0.19%)
May 02, 2019 4.987 5.040 4.920 4.958 1,142,442 -0.07(-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.