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

Sandstorm Gold Ltd (NY: SAND )

5.580 +0.120 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
May 01, 2019 5.180 5.190 4.958 5.026 1,533,024 -0.15(-2.98%)
Apr 30, 2019 5.026 5.200 5.026 5.180 1,072,658 +0.11(+2.09%)
Apr 29, 2019 5.190 5.190 5.016 5.074 1,013,365 -0.13(-2.41%)
Apr 26, 2019 4.997 5.238 4.987 5.200 1,139,642 +0.23(+4.66%)
Apr 25, 2019 5.103 5.142 4.949 4.968 1,280,421 -0.10(-1.90%)
Apr 24, 2019 4.997 5.118 4.939 5.065 1,527,536 +0.08(+1.55%)
Apr 23, 2019 5.036 5.132 4.958 4.987 1,801,548 -0.14(-2.82%)
Apr 22, 2019 5.209 5.277 5.103 5.132 1,022,486 -0.14(-2.74%)
Apr 18, 2019 5.325 5.349 5.219 5.277 773,410 -0.05(-0.91%)
Apr 17, 2019 5.248 5.335 5.248 5.325 1,298,998 +0.07(+1.28%)
Apr 16, 2019 5.373 5.393 5.248 5.258 991,171 -0.17(-3.20%)
Apr 15, 2019 5.258 5.431 5.258 5.431 978,793 +0.10(+1.81%)
Apr 12, 2019 5.383 5.422 5.306 5.335 1,097,867 -0.06(-1.07%)
Apr 11, 2019 5.354 5.441 5.344 5.393 973,479 -0.03(-0.53%)
Apr 10, 2019 5.499 5.537 5.422 5.422 1,029,484 -0.08(-1.40%)
Apr 09, 2019 5.460 5.528 5.422 5.499 1,171,331 +0.08(+1.42%)
Apr 08, 2019 5.441 5.518 5.383 5.422 1,093,607 +0.05(+0.90%)
Apr 05, 2019 5.296 5.402 5.229 5.373 1,341,676 +0.08(+1.46%)
Apr 04, 2019 5.171 5.296 5.036 5.296 1,692,948 +0.11(+2.04%)
Apr 03, 2019 5.238 5.238 5.132 5.190 1,536,881 -0.04(-0.74%)
Apr 02, 2019 5.180 5.243 5.180 5.229 905,252 +0.02(+0.37%)
Apr 01, 2019 5.258 5.296 5.113 5.209 1,545,816 -0.08(-1.46%)
Mar 29, 2019 5.393 5.431 5.238 5.286 1,048,421 -0.10(-1.79%)
Mar 28, 2019 5.441 5.453 5.344 5.383 1,641,325 -0.13(-2.28%)
Mar 27, 2019 5.614 5.639 5.508 5.508 1,681,681 -0.11(-1.89%)
Mar 26, 2019 5.547 5.643 5.499 5.614 1,258,437 +0.01(+0.17%)
Mar 25, 2019 5.528 5.643 5.518 5.605 1,662,418 +0.09(+1.57%)
Mar 22, 2019 5.499 5.634 5.479 5.518 1,464,721 -0.03(-0.52%)
Mar 21, 2019 5.576 5.624 5.441 5.547 1,189,506 +0.01(+0.17%)
Mar 20, 2019 5.470 5.566 5.325 5.537 1,269,559 +0.10(+1.77%)
Mar 19, 2019 5.422 5.479 5.364 5.441 1,162,795 +0.07(+1.26%)
Mar 18, 2019 5.412 5.441 5.306 5.373 1,259,938 -0.05(-0.89%)
Mar 15, 2019 5.499 5.557 5.344 5.422 2,082,745 -0.03(-0.53%)
Mar 14, 2019 5.354 5.537 5.354 5.450 1,010,313 -0.14(-2.42%)
Mar 13, 2019 5.595 5.610 5.490 5.586 1,305,843 +0.08(+1.40%)
Mar 12, 2019 5.422 5.518 5.397 5.508 966,973 +0.14(+2.51%)
Mar 11, 2019 5.479 5.518 5.306 5.373 1,301,727 -0.11(-1.94%)
Mar 08, 2019 5.306 5.528 5.296 5.479 2,304,267 +0.21(+4.03%)
Mar 07, 2019 5.209 5.306 5.209 5.267 881,868 +0.03(+0.55%)
Mar 06, 2019 5.286 5.325 5.219 5.238 859,793 -0.04(-0.73%)
Mar 05, 2019 5.296 5.306 5.219 5.277 911,810 +0.02(+0.37%)
Mar 04, 2019 5.151 5.258 5.094 5.258 2,168,393 -0.01(-0.18%)
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.